Tianjin Port Development Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 03382  2006-05-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-03 0 0.600 0.600 0.610 0.590 0.610 962,000 577,420 0.6002 0.600 0.600 0.610 0.590 0.610 962,000 0.6002 1.69%
2026-07-02 0 0.590 0.590 0.600 0.590 0.600 312,000 186,680 0.5983 0.590 0.590 0.600 0.590 0.600 312,000 0.5983 0.00%
2026-06-30 0 0.590 0.590 0.600 0.590 0.600 474,000 281,900 0.5947 0.590 0.590 0.600 0.590 0.600 474,000 0.5947 0.00%
2026-06-29 0 0.590 0.590 0.600 0.590 0.600 2,350,000 1,398,740 0.5952 0.590 0.590 0.600 0.590 0.600 2,350,000 0.5952 0.00%
2026-06-26 0 0.590 0.580 0.590 0.580 0.600 2,550,000 1,509,160 0.5918 0.590 0.580 0.590 0.580 0.600 2,550,000 0.5918 -1.67%
2026-06-25 0 0.600 0.600 0.610 0.600 0.610 664,000 400,780 0.6036 0.600 0.600 0.610 0.600 0.610 664,000 0.6036 -1.64%
2026-06-24 0 0.610 0.610 0.620 0.580 0.630 2,572,000 1,575,540 0.6126 0.610 0.610 0.620 0.580 0.630 2,572,000 0.6126 3.39%
2026-06-23 0 0.590 0.590 0.600 0.580 0.600 4,546,000 2,670,520 0.5874 0.590 0.590 0.600 0.580 0.600 4,546,000 0.5874 0.00%
2026-06-22 0 0.590 0.590 0.600 0.580 0.630 19,910,000 11,663,220 0.5858 0.590 0.590 0.600 0.580 0.630 19,910,000 0.5858 -3.28%
2026-06-18 0 0.610 0.610 0.630 0.610 0.650 2,966,000 1,862,840 0.6281 0.610 0.610 0.630 0.610 0.650 2,966,000 0.6281 -4.19%
2026-06-17 0 0.680 0.680 0.690 0.680 0.700 4,872,000 3,331,280 0.6838 0.637 0.637 0.646 0.637 0.655 5,203,330 0.6402 -4.23%
2026-06-16 0 0.710 0.690 0.710 0.690 0.710 1,938,000 1,353,560 0.6984 0.665 0.646 0.665 0.646 0.665 2,069,797 0.6540 2.90%
2026-06-15 0 0.690 0.690 0.700 0.680 0.700 924,000 638,320 0.6908 0.646 0.646 0.655 0.637 0.655 986,838 0.6468 0.00%
2026-06-12 0 0.690 0.680 0.690 0.680 0.700 1,262,000 873,320 0.6920 0.646 0.637 0.646 0.637 0.655 1,347,825 0.6479 0.00%
2026-06-11 0 0.690 0.680 0.690 0.670 0.690 4,726,000 3,192,480 0.6755 0.646 0.637 0.646 0.627 0.646 5,047,401 0.6325 1.47%
2026-06-10 0 0.680 0.670 0.680 0.670 0.680 3,080,000 2,076,780 0.6743 0.637 0.627 0.637 0.627 0.637 3,289,461 0.6313 0.00%
2026-06-09 0 0.680 0.680 0.690 0.680 0.720 4,360,000 3,014,000 0.6913 0.637 0.637 0.646 0.637 0.674 4,656,510 0.6473 0.00%
2026-06-08 0 0.680 0.680 0.690 0.680 0.690 1,114,000 760,060 0.6823 0.637 0.637 0.646 0.637 0.646 1,189,760 0.6388 0.00%
2026-06-05 0 0.680 0.680 0.690 0.680 0.690 852,000 585,140 0.6868 0.637 0.637 0.646 0.637 0.646 909,942 0.6431 0.00%
2026-06-04 0 0.680 0.680 0.690 0.680 0.690 432,000 297,700 0.6891 0.637 0.637 0.646 0.637 0.646 461,379 0.6452 -2.86%
2026-06-03 0 0.700 0.680 0.700 0.650 0.700 4,560,000 3,119,200 0.6840 0.655 0.637 0.655 0.609 0.655 4,870,112 0.6405 1.45%
2026-06-02 0 0.690 0.690 0.700 0.690 0.700 320,000 221,340 0.6917 0.646 0.646 0.655 0.646 0.655 341,762 0.6476 0.00%
2026-06-01 0 0.690 0.690 0.700 0.690 0.700 254,000 175,300 0.6902 0.646 0.646 0.655 0.646 0.655 271,274 0.6462 -1.43%
2026-05-29 0 0.700 0.690 0.700 0.690 0.700 1,120,000 774,760 0.6918 0.655 0.646 0.655 0.646 0.655 1,196,168 0.6477 0.00%
2026-05-28 0 0.700 0.690 0.700 0.680 0.700 1,686,000 1,163,960 0.6904 0.655 0.646 0.655 0.637 0.655 1,800,660 0.6464 0.00%
2026-05-27 0 0.700 0.690 0.700 0.690 0.700 1,306,000 903,500 0.6918 0.655 0.646 0.655 0.646 0.655 1,394,817 0.6478 0.00%
2026-05-26 0 0.700 0.700 0.710 0.690 0.710 1,454,000 1,017,780 0.7000 0.655 0.655 0.665 0.646 0.665 1,552,882 0.6554 -1.41%
2026-05-22 0 0.710 0.700 0.710 0.700 0.710 1,096,000 773,400 0.7057 0.665 0.655 0.665 0.655 0.665 1,170,536 0.6607 0.00%
2026-05-21 0 0.710 0.700 0.710 0.700 0.720 1,722,000 1,221,980 0.7096 0.665 0.655 0.665 0.655 0.674 1,839,108 0.6644 -1.39%
2026-05-20 0 0.720 0.710 0.720 0.710 0.730 1,586,000 1,139,340 0.7184 0.674 0.665 0.674 0.665 0.684 1,693,859 0.6726 0.00%
2026-05-19 0 0.720 0.710 0.720 0.700 0.720 868,000 617,440 0.7113 0.674 0.665 0.674 0.655 0.674 927,030 0.6660 2.86%
2026-05-18 0 0.700 0.700 0.710 0.690 0.720 3,500,000 2,455,640 0.7016 0.655 0.655 0.665 0.646 0.674 3,738,024 0.6569 -2.78%
2026-05-15 0 0.720 0.710 0.720 0.710 0.720 1,654,000 1,188,180 0.7184 0.674 0.665 0.674 0.665 0.674 1,766,483 0.6726 -1.37%
2026-05-14 0 0.730 0.720 0.730 0.720 0.730 1,366,000 985,380 0.7214 0.684 0.674 0.684 0.674 0.684 1,458,897 0.6754 0.00%
2026-05-13 0 0.730 0.720 0.730 0.720 0.730 1,372,000 994,540 0.7249 0.684 0.674 0.684 0.674 0.684 1,465,305 0.6787 0.00%
2026-05-12 0 0.730 0.720 0.730 0.720 0.730 1,910,000 1,383,500 0.7243 0.684 0.674 0.684 0.674 0.684 2,039,893 0.6782 0.00%
2026-05-11 0 0.730 0.720 0.730 0.710 0.730 4,002,000 2,905,336 0.7260 0.684 0.674 0.684 0.665 0.684 4,274,164 0.6797 1.39%
2026-05-08 0 0.720 0.710 0.720 0.700 0.720 1,492,000 1,061,300 0.7113 0.674 0.665 0.674 0.655 0.674 1,593,466 0.6660 1.41%
2026-05-07 0 0.710 0.700 0.710 0.700 0.710 1,032,000 724,160 0.7017 0.665 0.655 0.665 0.655 0.665 1,102,183 0.6570 2.90%
2026-05-06 0 0.690 0.690 0.700 0.690 0.700 2,244,000 1,569,160 0.6993 0.646 0.646 0.655 0.646 0.655 2,396,608 0.6547 -1.43%
2026-05-05 0 0.700 0.690 0.700 0.690 0.700 1,392,000 961,000 0.6904 0.655 0.646 0.655 0.646 0.655 1,486,666 0.6464 1.45%
2026-05-04 0 0.690 0.690 0.700 0.690 0.700 1,024,000 708,220 0.6916 0.646 0.646 0.655 0.646 0.655 1,093,639 0.6476 -1.43%
2026-04-30 0 0.700 0.690 0.700 0.690 0.700 504,000 348,600 0.6917 0.655 0.646 0.655 0.646 0.655 538,275 0.6476 0.00%
2026-04-29 0 0.700 0.690 0.700 0.680 0.700 3,384,000 2,341,180 0.6918 0.655 0.646 0.655 0.637 0.655 3,614,135 0.6478 1.45%
2026-04-28 0 0.690 0.680 0.690 0.680 0.690 1,058,000 725,820 0.6860 0.646 0.637 0.646 0.637 0.646 1,129,951 0.6423 1.47%
2026-04-27 0 0.680 0.670 0.680 0.670 0.690 954,000 648,720 0.6800 0.637 0.627 0.637 0.627 0.646 1,018,879 0.6367 0.00%
2026-04-24 0 0.680 0.670 0.680 0.670 0.680 808,000 549,160 0.6797 0.637 0.627 0.637 0.627 0.637 862,950 0.6364 0.00%
2026-04-23 0 0.680 0.670 0.680 0.670 0.690 2,626,000 1,781,780 0.6785 0.637 0.627 0.637 0.627 0.646 2,804,586 0.6353 -1.45%
2026-04-22 0 0.690 0.680 0.690 0.680 0.700 1,412,000 965,160 0.6835 0.646 0.637 0.646 0.637 0.655 1,508,026 0.6400 0.00%
2026-04-21 0 0.690 0.680 0.700 0.680 0.700 2,284,000 1,576,720 0.6903 0.646 0.637 0.655 0.637 0.655 2,439,328 0.6464 -1.43%
2026-04-20 0 0.700 0.690 0.700 0.690 0.700 1,992,000 1,379,600 0.6926 0.655 0.646 0.655 0.646 0.655 2,127,470 0.6485 1.45%
2026-04-17 0 0.690 0.680 0.690 0.690 0.700 1,968,000 1,360,000 0.6911 0.646 0.637 0.646 0.646 0.655 2,101,838 0.6471 0.00%
2026-04-16 0 0.690 0.690 0.700 0.690 0.700 186,504 129,852 0.6962 0.646 0.646 0.655 0.646 0.655 199,188 0.6519 0.00%
2026-04-15 0 0.690 0.690 0.700 0.690 0.700 3,850,000 2,680,960 0.6964 0.646 0.646 0.655 0.646 0.655 4,111,827 0.6520 0.00%
2026-04-14 0 0.690 0.690 0.700 0.690 0.690 1,592,000 1,098,480 0.6900 0.646 0.646 0.655 0.646 0.646 1,700,267 0.6461 1.47%
2026-04-13 0 0.680 0.680 0.690 0.680 0.690 1,106,000 756,380 0.6839 0.637 0.637 0.646 0.637 0.646 1,181,216 0.6403 -1.45%
2026-04-10 0 0.690 0.680 0.690 0.680 0.690 236,000 161,440 0.6841 0.646 0.637 0.646 0.637 0.646 252,050 0.6405 1.47%
2026-04-09 0 0.680 0.680 0.690 0.670 0.690 2,062,000 1,402,100 0.6800 0.637 0.637 0.646 0.627 0.646 2,202,230 0.6367 0.00%
2026-04-08 0 0.680 0.680 0.690 0.670 0.690 2,816,000 1,906,650 0.6771 0.637 0.637 0.646 0.627 0.646 3,007,507 0.6340 1.49%
2026-04-02 0 0.670 0.660 0.670 0.660 0.680 5,592,000 3,728,780 0.6668 0.627 0.618 0.627 0.618 0.637 5,972,295 0.6243 -1.47%
2026-04-01 0 0.680 0.670 0.680 0.670 0.680 1,144,000 774,980 0.6774 0.637 0.627 0.637 0.627 0.637 1,221,800 0.6343 1.49%
2026-03-31 0 0.670 0.660 0.670 0.660 0.680 2,684,000 1,790,080 0.6669 0.627 0.618 0.627 0.618 0.637 2,866,531 0.6245 -1.47%
2026-03-30 0 0.680 0.670 0.680 0.660 0.680 1,576,000 1,057,160 0.6708 0.637 0.627 0.637 0.618 0.637 1,683,179 0.6281 0.00%
2026-03-27 0 0.680 0.670 0.680 0.660 0.680 2,134,000 1,431,860 0.6710 0.637 0.627 0.637 0.618 0.637 2,279,127 0.6282 0.00%
2026-03-26 0 0.680 0.670 0.680 0.670 0.690 1,268,000 862,400 0.6801 0.637 0.627 0.637 0.627 0.646 1,354,233 0.6368 0.00%
2026-03-25 0 0.680 0.670 0.680 0.670 0.680 482,000 327,000 0.6784 0.637 0.627 0.637 0.627 0.637 514,779 0.6352 0.00%
2026-03-24 0 0.680 0.670 0.680 0.670 0.680 2,598,000 1,744,200 0.6714 0.637 0.627 0.637 0.627 0.637 2,774,682 0.6286 0.00%
2026-03-23 0 0.680 0.670 0.680 0.660 0.680 2,556,000 1,709,200 0.6687 0.637 0.627 0.637 0.618 0.637 2,729,826 0.6261 -1.45%
2026-03-20 0 0.690 0.680 0.690 0.680 0.690 1,100,000 751,600 0.6833 0.646 0.637 0.646 0.637 0.646 1,174,808 0.6398 0.00%
2026-03-19 0 0.690 0.680 0.690 0.680 0.700 1,370,000 946,660 0.6910 0.646 0.637 0.646 0.637 0.655 1,463,169 0.6470 -1.43%
2026-03-18 0 0.700 0.700 0.710 0.690 0.700 3,094,000 2,162,980 0.6991 0.655 0.655 0.665 0.646 0.655 3,304,413 0.6546 0.00%
2026-03-17 0 0.700 0.690 0.700 0.690 0.700 750,000 523,420 0.6979 0.655 0.646 0.655 0.646 0.655 801,005 0.6535 0.00%
2026-03-16 0 0.700 0.690 0.700 0.690 0.700 1,246,000 862,180 0.6920 0.655 0.646 0.655 0.646 0.655 1,330,737 0.6479 1.45%
2026-03-13 0 0.690 0.690 0.700 0.690 0.700 1,012,000 700,600 0.6923 0.646 0.646 0.655 0.646 0.655 1,080,823 0.6482 -1.43%
2026-03-12 0 0.700 0.690 0.700 0.690 0.700 282,000 195,520 0.6933 0.655 0.646 0.655 0.646 0.655 301,178 0.6492 1.45%
2026-03-11 0 0.690 0.690 0.700 0.690 0.700 582,000 402,320 0.6913 0.646 0.646 0.655 0.646 0.655 621,580 0.6473 0.00%
2026-03-10 0 0.690 0.690 0.700 0.690 0.700 1,674,000 1,158,940 0.6923 0.646 0.646 0.655 0.646 0.655 1,787,844 0.6482 0.00%
2026-03-09 0 0.690 0.680 0.700 0.680 0.690 2,256,000 1,552,140 0.6880 0.646 0.637 0.655 0.637 0.646 2,409,424 0.6442 -1.43%
2026-03-06 0 0.700 0.690 0.700 0.680 0.700 530,000 367,060 0.6926 0.655 0.646 0.655 0.637 0.655 566,044 0.6485 1.45%
2026-03-05 0 0.690 0.680 0.700 0.690 0.700 1,154,001 796,380 0.6901 0.646 0.637 0.655 0.646 0.655 1,232,481 0.6462 1.47%
2026-03-04 0 0.680 0.680 0.690 0.680 0.710 1,832,000 1,270,940 0.6937 0.637 0.637 0.646 0.637 0.665 1,956,589 0.6496 -4.23%
2026-03-03 0 0.710 0.700 0.710 0.700 0.720 1,450,000 1,027,240 0.7084 0.665 0.655 0.665 0.655 0.674 1,548,610 0.6633 -1.39%
2026-03-02 0 0.720 0.710 0.720 0.700 0.720 3,358,000 2,371,500 0.7062 0.674 0.665 0.674 0.655 0.674 3,586,367 0.6613 1.41%
2026-02-27 0 0.710 0.710 0.720 0.710 0.720 2,954,000 2,112,300 0.7151 0.665 0.665 0.674 0.665 0.674 3,154,892 0.6695 -1.39%
2026-02-26 0 0.720 0.710 0.720 0.710 0.720 596,000 423,780 0.7110 0.674 0.665 0.674 0.665 0.674 636,532 0.6658 1.41%
2026-02-25 0 0.710 0.700 0.720 0.710 0.730 4,318,000 3,081,120 0.7136 0.665 0.655 0.674 0.665 0.684 4,611,654 0.6681 0.00%
2026-02-24 0 0.710 0.700 0.710 0.700 0.710 2,778,000 1,946,140 0.7006 0.665 0.655 0.665 0.655 0.665 2,966,923 0.6559 1.43%
2026-02-23 0 0.700 0.690 0.700 0.690 0.700 714,000 496,780 0.6958 0.655 0.646 0.655 0.646 0.655 762,557 0.6515 0.00%
2026-02-20 0 0.700 0.690 0.700 0.680 0.700 2,506,000 1,735,080 0.6924 0.655 0.646 0.655 0.637 0.655 2,676,425 0.6483 1.45%
2026-02-16 0 0.690 0.690 0.700 0.690 0.690 820,000 565,800 0.6900 0.646 0.646 0.655 0.646 0.646 875,766 0.6461 -1.43%
2026-02-13 0 0.700 0.690 0.700 0.690 0.700 636,000 439,890 0.6917 0.655 0.646 0.655 0.646 0.655 679,252 0.6476 1.45%
2026-02-12 0 0.690 0.690 0.700 0.690 0.700 2,352,000 1,622,980 0.6900 0.646 0.646 0.655 0.646 0.655 2,511,952 0.6461 -1.43%
2026-02-11 0 0.700 0.690 0.700 0.690 0.700 1,146,000 793,200 0.6921 0.655 0.646 0.655 0.646 0.655 1,223,936 0.6481 0.00%
2026-02-10 0 0.700 0.690 0.700 0.690 0.700 1,588,000 1,100,560 0.6930 0.655 0.646 0.655 0.646 0.655 1,695,995 0.6489 0.00%
2026-02-09 0 0.700 0.690 0.700 0.690 0.700 432,000 300,030 0.6945 0.655 0.646 0.655 0.646 0.655 461,379 0.6503 1.45%
2026-02-06 0 0.690 0.690 0.700 0.690 0.690 280,000 193,200 0.6900 0.646 0.646 0.655 0.646 0.646 299,042 0.6461 -1.43%
2026-02-05 0 0.700 0.690 0.700 0.690 0.700 570,000 393,570 0.6905 0.655 0.646 0.655 0.646 0.655 608,764 0.6465 0.00%
2026-02-04 0 0.700 0.690 0.700 0.680 0.700 1,568,000 1,084,980 0.6920 0.655 0.646 0.655 0.637 0.655 1,674,635 0.6479 0.00%
2026-02-03 0 0.700 0.690 0.700 0.690 0.700 902,000 630,440 0.6989 0.655 0.646 0.655 0.646 0.655 963,342 0.6544 1.45%
2026-02-02 0 0.690 0.690 0.700 0.690 0.700 1,020,000 706,360 0.6925 0.646 0.646 0.655 0.646 0.655 1,089,367 0.6484 -1.43%
2026-01-30 0 0.700 0.690 0.700 0.690 0.700 2,686,000 1,864,540 0.6942 0.655 0.646 0.655 0.646 0.655 2,868,667 0.6500 0.00%
2026-01-29 0 0.700 0.690 0.700 0.690 0.700 2,004,000 1,383,320 0.6903 0.655 0.646 0.655 0.646 0.655 2,140,286 0.6463 0.00%
2026-01-28 0 0.700 0.690 0.700 0.690 0.700 1,812,000 1,257,440 0.6940 0.655 0.646 0.655 0.646 0.655 1,935,229 0.6498 1.45%
2026-01-27 0 0.690 0.690 0.700 0.690 0.690 1,626,000 1,121,940 0.6900 0.646 0.646 0.655 0.646 0.646 1,736,579 0.6461 0.00%
2026-01-26 0 0.690 0.680 0.700 0.680 0.690 1,004,000 692,040 0.6893 0.646 0.637 0.655 0.637 0.646 1,072,279 0.6454 1.47%
2026-01-23 0 0.680 0.680 0.690 0.680 0.690 340,000 231,740 0.6816 0.637 0.637 0.646 0.637 0.646 363,122 0.6382 0.00%
2026-01-22 0 0.680 0.680 0.690 0.680 0.690 724,000 493,260 0.6813 0.637 0.637 0.646 0.637 0.646 773,237 0.6379 0.00%
2026-01-21 0 0.680 0.680 0.690 0.680 0.690 136,000 93,020 0.6840 0.637 0.637 0.646 0.637 0.646 145,249 0.6404 0.00%
2026-01-20 0 0.680 0.680 0.690 0.670 0.690 2,128,000 1,445,140 0.6791 0.637 0.637 0.646 0.627 0.646 2,272,719 0.6359 0.00%
2026-01-19 0 0.680 0.680 0.690 0.670 0.680 1,978,000 1,343,560 0.6793 0.637 0.637 0.646 0.627 0.637 2,112,518 0.6360 -1.45%
2026-01-16 0 0.690 0.680 0.690 0.680 0.700 252,000 172,780 0.6856 0.646 0.637 0.646 0.637 0.655 269,138 0.6420 0.00%
2026-01-15 0 0.690 0.690 0.700 0.680 0.700 1,382,000 953,600 0.6900 0.646 0.646 0.655 0.637 0.655 1,475,986 0.6461 -1.43%
2026-01-14 0 0.700 0.690 0.700 0.690 0.710 2,628,000 1,836,600 0.6989 0.655 0.646 0.655 0.646 0.665 2,806,722 0.6544 0.00%
2026-01-13 0 0.700 0.690 0.700 0.690 0.700 1,314,000 913,440 0.6952 0.655 0.646 0.655 0.646 0.655 1,403,361 0.6509 1.45%
2026-01-09 0 0.690 0.690 0.700 0.680 0.690 1,466,000 1,008,700 0.6881 0.646 0.646 0.655 0.637 0.646 1,565,698 0.6442 1.47%
2026-01-08 0 0.680 0.680 0.690 0.680 0.690 2,836,000 1,947,920 0.6869 0.637 0.637 0.646 0.637 0.646 3,028,868 0.6431 -1.45%
2026-01-07 0 0.690 0.680 0.690 0.680 0.690 1,846,000 1,260,920 0.6831 0.646 0.637 0.646 0.637 0.646 1,971,541 0.6396 0.00%
2026-01-06 0 0.690 0.680 0.690 0.680 0.690 3,222,000 2,211,840 0.6865 0.646 0.637 0.646 0.637 0.646 3,441,118 0.6428 2.99%
2026-01-05 0 0.670 0.670 0.680 0.670 0.680 1,960,000 1,323,720 0.6754 0.627 0.627 0.637 0.627 0.637 2,093,294 0.6324 0.00%
2025-12-31 0 0.670 0.670 0.680 0.660 0.670 78,000 52,240 0.6697 0.627 0.627 0.637 0.618 0.627 83,305 0.6271 0.00%
2025-12-30 0 0.670 0.660 0.670 0.660 0.670 556,000 372,240 0.6695 0.627 0.618 0.627 0.618 0.627 593,812 0.6269 0.00%
2025-12-29 0 0.670 0.660 0.670 0.660 0.680 1,146,378 771,514 0.6730 0.627 0.618 0.627 0.618 0.637 1,224,340 0.6301 0.00%
2025-12-24 0 0.670 0.670 0.680 0.660 0.680 466,795 312,900 0.6703 0.627 0.627 0.637 0.618 0.637 498,540 0.6276 0.00%
2025-12-23 0 0.670 0.660 0.670 0.660 0.670 116,000 77,460 0.6678 0.627 0.618 0.627 0.618 0.627 123,889 0.6252 0.00%
2025-12-22 0 0.670 0.660 0.670 0.660 0.670 1,014,000 676,880 0.6675 0.627 0.618 0.627 0.618 0.627 1,082,959 0.6250 0.00%
2025-12-19 0 0.670 0.660 0.670 0.660 0.670 330,000 219,880 0.6663 0.627 0.618 0.627 0.618 0.627 352,442 0.6239 0.00%
2025-12-18 0 0.670 0.660 0.670 0.660 0.670 804,000 531,600 0.6612 0.627 0.618 0.627 0.618 0.627 858,678 0.6191 0.00%
2025-12-17 0 0.670 0.660 0.670 0.660 0.670 1,664,000 1,098,620 0.6602 0.627 0.618 0.627 0.618 0.627 1,777,163 0.6182 0.00%
2025-12-16 0 0.670 0.660 0.670 0.660 0.680 4,074,000 2,722,800 0.6683 0.627 0.618 0.627 0.618 0.637 4,351,060 0.6258 0.00%
2025-12-15 0 0.670 0.670 0.680 0.670 0.690 1,636,000 1,103,780 0.6747 0.627 0.627 0.637 0.627 0.646 1,747,259 0.6317 -1.47%
2025-12-12 0 0.680 0.680 0.690 0.670 0.680 1,476,000 999,720 0.6773 0.637 0.637 0.646 0.627 0.637 1,576,378 0.6342 0.00%
2025-12-11 0 0.680 0.670 0.680 0.670 0.690 248,000 168,660 0.6801 0.637 0.627 0.637 0.627 0.646 264,866 0.6368 0.00%
2025-12-10 0 0.680 0.680 0.690 0.680 0.690 228,000 155,140 0.6804 0.637 0.637 0.646 0.637 0.646 243,506 0.6371 0.00%
2025-12-09 0 0.680 0.680 0.690 0.680 0.700 1,420,000 979,800 0.6900 0.637 0.637 0.646 0.637 0.655 1,516,570 0.6461 -1.45%
2025-12-08 0 0.690 0.680 0.690 0.680 0.700 180,000 123,880 0.6882 0.646 0.637 0.646 0.637 0.655 192,241 0.6444 0.00%
2025-12-05 0 0.690 0.680 0.690 0.680 0.700 1,696,000 1,172,180 0.6911 0.646 0.637 0.646 0.637 0.655 1,811,340 0.6471 0.00%
2025-12-04 0 0.690 0.680 0.690 0.670 0.690 374,000 254,320 0.6800 0.646 0.637 0.646 0.627 0.646 399,435 0.6367 1.47%
2025-12-03 0 0.680 0.680 0.690 0.670 0.680 2,100,000 1,426,140 0.6791 0.637 0.637 0.646 0.627 0.637 2,242,815 0.6359 -1.45%
2025-12-02 0 0.690 0.680 0.690 0.670 0.690 618,000 420,520 0.6805 0.646 0.637 0.646 0.627 0.646 660,028 0.6371 1.47%
2025-12-01 0 0.680 0.680 0.690 0.670 0.680 644,000 436,320 0.6775 0.637 0.637 0.646 0.627 0.637 687,796 0.6344 1.49%
2025-11-28 0 0.670 0.670 0.680 0.670 0.680 436,000 294,860 0.6763 0.627 0.627 0.637 0.627 0.637 465,651 0.6332 0.00%
2025-11-27 0 0.670 0.670 0.680 0.670 0.690 406,000 276,420 0.6808 0.627 0.627 0.637 0.627 0.646 433,611 0.6375 -2.90%
2025-11-26 0 0.690 0.680 0.690 0.670 0.690 838,000 568,500 0.6784 0.646 0.637 0.646 0.627 0.646 894,990 0.6352 1.47%
2025-11-25 0 0.680 0.670 0.680 0.670 0.690 1,582,000 1,074,320 0.6791 0.637 0.627 0.637 0.627 0.646 1,689,587 0.6358 0.00%
2025-11-24 0 0.680 0.670 0.680 0.670 0.680 1,296,000 871,980 0.6728 0.637 0.627 0.637 0.627 0.637 1,384,137 0.6300 1.49%
2025-11-21 0 0.670 0.670 0.680 0.670 0.680 2,422,000 1,646,120 0.6797 0.627 0.627 0.637 0.627 0.637 2,586,713 0.6364 -2.90%
2025-11-20 0 0.690 0.670 0.690 0.680 0.690 658,000 447,660 0.6803 0.646 0.627 0.646 0.637 0.646 702,749 0.6370 1.47%
2025-11-19 0 0.680 0.670 0.680 0.680 0.690 3,216,000 2,187,600 0.6802 0.637 0.627 0.637 0.637 0.646 3,434,710 0.6369 -1.45%
2025-11-18 0 0.690 0.680 0.690 0.680 0.690 1,138,000 783,280 0.6883 0.646 0.637 0.646 0.637 0.646 1,215,392 0.6445 0.00%
2025-11-17 0 0.690 0.690 0.700 0.690 0.700 744,000 514,240 0.6912 0.646 0.646 0.655 0.646 0.655 794,597 0.6472 -1.43%
2025-11-14 0 0.700 0.690 0.700 0.690 0.700 798,000 555,980 0.6967 0.655 0.646 0.655 0.646 0.655 852,270 0.6524 0.00%
2025-11-13 0 0.700 0.690 0.700 0.690 0.700 2,560,000 1,778,140 0.6946 0.655 0.646 0.655 0.646 0.655 2,734,098 0.6504 0.00%
2025-11-12 0 0.700 0.700 0.710 0.690 0.710 598,000 418,120 0.6992 0.655 0.655 0.665 0.646 0.665 638,668 0.6547 0.00%
2025-11-11 0 0.700 0.700 0.710 0.690 0.700 1,602,000 1,117,970 0.6979 0.655 0.655 0.665 0.646 0.655 1,710,947 0.6534 0.00%
2025-11-10 0 0.700 0.690 0.710 0.690 0.710 1,168,000 817,360 0.6998 0.655 0.646 0.665 0.646 0.665 1,247,432 0.6552 0.00%
2025-11-07 0 0.700 0.690 0.700 0.690 0.710 822,000 576,060 0.7008 0.655 0.646 0.655 0.646 0.665 877,902 0.6562 -1.41%
2025-11-06 0 0.710 0.700 0.710 0.700 0.710 200,000 141,140 0.7057 0.665 0.655 0.665 0.655 0.665 213,601 0.6608 0.00%
2025-11-05 0 0.710 0.700 0.710 0.700 0.710 1,884,000 1,324,100 0.7028 0.665 0.655 0.665 0.655 0.665 2,012,125 0.6581 1.43%
2025-11-04 0 0.700 0.700 0.710 0.690 0.710 2,512,631 1,776,396 0.7070 0.655 0.655 0.665 0.646 0.665 2,683,507 0.6620 -1.41%
2025-11-03 0 0.710 0.700 0.710 0.700 0.710 268,000 187,620 0.7001 0.665 0.655 0.665 0.655 0.665 286,226 0.6555 0.00%
2025-10-31 0 0.710 0.700 0.710 0.700 0.720 1,662,000 1,176,540 0.7079 0.665 0.655 0.665 0.655 0.674 1,775,027 0.6628 0.00%
2025-10-30 0 0.710 0.710 0.720 0.710 0.720 1,778,000 1,262,660 0.7102 0.665 0.665 0.674 0.665 0.674 1,898,916 0.6649 0.00%
2025-10-28 0 0.710 0.700 0.710 0.700 0.720 990,000 700,140 0.7072 0.665 0.655 0.665 0.655 0.674 1,057,327 0.6622 0.00%
2025-10-27 0 0.710 0.710 0.720 0.690 0.710 4,338,000 3,047,860 0.7026 0.665 0.665 0.674 0.646 0.665 4,633,014 0.6579 1.43%
2025-10-24 0 0.700 0.690 0.700 0.690 0.700 555,787 386,519 0.6954 0.655 0.646 0.655 0.646 0.655 593,584 0.6512 1.45%
2025-10-23 0 0.690 0.690 0.700 0.680 0.700 6,942,000 4,814,360 0.6935 0.646 0.646 0.655 0.637 0.655 7,414,104 0.6494 0.00%
2025-10-22 0 0.690 0.680 0.690 0.680 0.690 526,000 361,340 0.6870 0.646 0.637 0.646 0.637 0.646 561,772 0.6432 0.00%
2025-10-21 0 0.690 0.680 0.690 0.680 0.690 906,000 624,400 0.6892 0.646 0.637 0.646 0.637 0.646 967,614 0.6453 1.47%
2025-10-20 0 0.680 0.680 0.690 0.680 0.690 1,070,631 728,590 0.6805 0.637 0.637 0.646 0.637 0.646 1,143,441 0.6372 0.00%
2025-10-17 0 0.680 0.680 0.690 0.680 0.690 632,000 432,280 0.6840 0.637 0.637 0.646 0.637 0.646 674,980 0.6404 -2.86%
2025-10-16 0 0.700 0.690 0.700 0.680 0.700 1,416,000 973,880 0.6878 0.655 0.646 0.655 0.637 0.655 1,512,298 0.6440 1.45%
2025-10-15 0 0.690 0.690 0.700 0.680 0.700 1,916,000 1,321,020 0.6895 0.646 0.646 0.655 0.637 0.655 2,046,301 0.6456 0.00%
2025-10-14 0 0.690 0.680 0.690 0.680 0.700 1,254,000 863,680 0.6887 0.646 0.637 0.646 0.637 0.655 1,339,281 0.6449 1.47%
2025-10-13 0 0.680 0.680 0.690 0.670 0.690 2,848,631 1,936,230 0.6797 0.637 0.637 0.646 0.627 0.646 3,042,358 0.6364 -2.86%
2025-10-10 0 0.700 0.690 0.700 0.690 0.710 2,058,126 1,434,144 0.6968 0.655 0.646 0.655 0.646 0.665 2,198,093 0.6524 0.00%
2025-10-09 0 0.700 0.700 0.710 0.700 0.710 404,000 285,380 0.7064 0.655 0.655 0.665 0.655 0.665 431,475 0.6614 -1.41%
2025-10-08 0 0.710 0.700 0.710 0.690 0.710 1,668,000 1,167,220 0.6998 0.665 0.655 0.665 0.646 0.665 1,781,436 0.6552 0.00%
2025-10-06 0 0.710 0.700 0.710 0.700 0.710 1,928,000 1,353,560 0.7021 0.665 0.655 0.665 0.655 0.665 2,059,117 0.6573 -1.39%
2025-10-03 0 0.720 0.710 0.720 0.710 0.720 1,038,000 738,100 0.7111 0.674 0.665 0.674 0.665 0.674 1,108,591 0.6658 0.00%
2025-10-02 0 0.720 0.710 0.720 0.700 0.720 2,040,000 1,445,680 0.7087 0.674 0.665 0.674 0.655 0.674 2,178,734 0.6635 1.41%
2025-09-30 0 0.710 0.710 0.720 0.700 0.720 1,236,000 875,990 0.7087 0.665 0.665 0.674 0.655 0.674 1,320,057 0.6636 1.43%
2025-09-29 0 0.700 0.700 0.710 0.700 0.720 1,286,000 909,360 0.7071 0.655 0.655 0.665 0.655 0.674 1,373,457 0.6621 0.00%
2025-09-26 0 0.700 0.700 0.710 0.700 0.720 2,358,000 1,667,780 0.7073 0.655 0.655 0.665 0.655 0.674 2,518,360 0.6622 -1.41%
2025-09-25 0 0.710 0.700 0.710 0.700 0.720 2,484,000 1,765,580 0.7108 0.665 0.655 0.665 0.655 0.674 2,652,929 0.6655 -1.39%
2025-09-24 0 0.720 0.710 0.720 0.710 0.720 708,000 503,960 0.7118 0.674 0.665 0.674 0.665 0.674 756,149 0.6665 0.00%
2025-09-23 0 0.720 0.710 0.720 0.710 0.720 886,000 633,400 0.7149 0.674 0.665 0.674 0.665 0.674 946,254 0.6694 1.41%
2025-09-22 0 0.710 0.710 0.720 0.710 0.730 1,570,000 1,131,200 0.7205 0.665 0.665 0.674 0.665 0.684 1,676,771 0.6746 -2.74%
2025-09-19 0 0.730 0.720 0.730 0.720 0.740 1,228,000 893,200 0.7274 0.684 0.674 0.684 0.674 0.693 1,311,512 0.6810 0.00%
2025-09-18 0 0.730 0.720 0.730 0.720 0.740 1,136,000 828,698 0.7295 0.684 0.674 0.684 0.674 0.693 1,213,256 0.6830 -1.35%
2025-09-17 0 0.740 0.730 0.740 0.720 0.750 3,522,000 2,587,520 0.7347 0.693 0.684 0.693 0.674 0.702 3,761,520 0.6879 0.00%
2025-09-16 0 0.740 0.730 0.740 0.710 0.740 4,098,000 2,974,180 0.7258 0.693 0.684 0.693 0.665 0.693 4,376,692 0.6795 4.23%
2025-09-15 0 0.710 0.710 0.720 0.710 0.720 2,630,000 1,876,940 0.7137 0.665 0.665 0.674 0.665 0.674 2,808,858 0.6682 0.00%
2025-09-12 0 0.710 0.710 0.720 0.710 0.720 790,000 563,060 0.7127 0.665 0.665 0.674 0.665 0.674 843,725 0.6673 0.00%
2025-09-11 0 0.710 0.710 0.720 0.700 0.720 2,010,000 1,428,780 0.7108 0.665 0.665 0.674 0.655 0.674 2,146,694 0.6656 0.00%
2025-09-10 0 0.710 0.710 0.720 0.710 0.720 716,000 509,360 0.7114 0.665 0.665 0.674 0.665 0.674 764,693 0.6661 0.00%
2025-09-09 0 0.710 0.700 0.710 0.700 0.720 1,152,000 814,740 0.7072 0.665 0.655 0.665 0.655 0.674 1,230,344 0.6622 1.43%
2025-09-08 0 0.700 0.700 0.720 0.700 0.720 1,552,000 1,100,840 0.7093 0.655 0.655 0.674 0.655 0.674 1,657,547 0.6641 0.00%
2025-09-05 0 0.700 0.700 0.710 0.690 0.710 860,000 601,980 0.7000 0.655 0.655 0.665 0.646 0.665 918,486 0.6554 0.00%
2025-09-04 0 0.700 0.690 0.700 0.690 0.710 2,680,000 1,880,120 0.7015 0.655 0.646 0.655 0.646 0.665 2,862,259 0.6569 -2.78%
2025-09-03 0 0.720 0.710 0.720 0.710 0.720 1,320,000 937,700 0.7104 0.674 0.665 0.674 0.665 0.674 1,409,769 0.6651 0.00%
2025-09-02 0 0.720 0.710 0.720 0.710 0.720 2,242,000 1,603,380 0.7152 0.674 0.665 0.674 0.665 0.674 2,394,471 0.6696 0.00%
2025-09-01 0 0.720 0.720 0.730 0.720 0.730 3,004,000 2,171,960 0.7230 0.674 0.674 0.684 0.674 0.684 3,208,293 0.6770 -1.37%
2025-08-29 0 0.730 0.730 0.740 0.720 0.740 5,038,000 3,712,060 0.7368 0.684 0.684 0.693 0.674 0.693 5,380,619 0.6899 1.39%
2025-08-28 0 0.720 0.710 0.720 0.710 0.730 2,640,000 1,893,580 0.7173 0.674 0.665 0.674 0.665 0.684 2,819,538 0.6716 1.41%
2025-08-27 0 0.710 0.710 0.720 0.710 0.730 4,204,000 3,031,780 0.7212 0.665 0.665 0.674 0.665 0.684 4,489,901 0.6752 -2.74%
2025-08-26 0 0.730 0.720 0.730 0.720 0.740 5,448,000 3,979,260 0.7304 0.684 0.674 0.684 0.674 0.693 5,818,502 0.6839 -1.35%
2025-08-25 0 0.740 0.730 0.740 0.730 0.750 5,592,000 4,135,980 0.7396 0.693 0.684 0.693 0.684 0.702 5,972,295 0.6925 0.00%
2025-08-22 0 0.740 0.730 0.740 0.730 0.750 3,128,000 2,315,980 0.7404 0.693 0.684 0.693 0.684 0.702 3,340,726 0.6933 0.00%
2025-08-21 0 0.740 0.740 0.750 0.740 0.750 2,332,000 1,738,420 0.7455 0.693 0.693 0.702 0.693 0.702 2,490,592 0.6980 0.00%
2025-08-20 0 0.740 0.730 0.740 0.730 0.740 1,168,000 859,980 0.7363 0.693 0.684 0.693 0.684 0.693 1,247,432 0.6894 -1.33%
2025-08-19 0 0.750 0.740 0.750 0.740 0.760 4,068,000 3,051,400 0.7501 0.702 0.693 0.702 0.693 0.712 4,344,652 0.7023 -1.32%
2025-08-18 0 0.760 0.750 0.760 0.730 0.760 8,378,000 6,267,060 0.7480 0.712 0.702 0.712 0.684 0.712 8,947,762 0.7004 2.70%
2025-08-15 0 0.740 0.730 0.740 0.730 0.750 4,080,000 3,001,640 0.7357 0.693 0.684 0.693 0.684 0.702 4,357,468 0.6888 0.00%
2025-08-14 0 0.740 0.740 0.750 0.730 0.750 2,244,000 1,666,820 0.7428 0.693 0.693 0.702 0.684 0.702 2,396,608 0.6955 0.00%
2025-08-13 0 0.740 0.740 0.750 0.740 0.750 1,426,000 1,058,140 0.7420 0.693 0.693 0.702 0.693 0.702 1,522,978 0.6948 -1.33%
2025-08-12 0 0.750 0.740 0.750 0.740 0.750 806,000 602,500 0.7475 0.702 0.693 0.702 0.693 0.702 860,814 0.6999 0.00%
2025-08-11 0 0.750 0.740 0.750 0.740 0.760 2,888,000 2,153,250 0.7456 0.702 0.693 0.702 0.693 0.712 3,084,404 0.6981 1.35%
2025-08-08 0 0.740 0.730 0.750 0.720 0.750 3,248,000 2,418,900 0.7447 0.693 0.684 0.702 0.674 0.702 3,468,886 0.6973 1.37%
2025-08-07 0 0.730 0.730 0.740 0.730 0.740 410,000 301,300 0.7349 0.684 0.684 0.693 0.684 0.693 437,883 0.6881 -1.35%
2025-08-06 0 0.740 0.730 0.740 0.720 0.740 2,668,000 1,957,180 0.7336 0.693 0.684 0.693 0.674 0.693 2,849,442 0.6869 2.78%
2025-08-05 0 0.720 0.720 0.730 0.710 0.730 1,024,000 734,680 0.7175 0.674 0.674 0.684 0.665 0.684 1,093,639 0.6718 1.41%
2025-08-04 0 0.710 0.710 0.720 0.710 0.720 1,654,000 1,175,900 0.7109 0.665 0.665 0.674 0.665 0.674 1,766,483 0.6657 -1.39%
2025-08-01 0 0.720 0.720 0.730 0.720 0.730 702,000 506,620 0.7217 0.674 0.674 0.684 0.674 0.684 749,741 0.6757 0.00%
2025-07-31 0 0.720 0.720 0.730 0.720 0.750 3,794,000 2,776,566 0.7318 0.674 0.674 0.684 0.674 0.702 4,052,018 0.6852 -4.00%
2025-07-30 0 0.750 0.750 0.760 0.740 0.760 2,328,000 1,753,800 0.7534 0.702 0.702 0.712 0.693 0.712 2,486,320 0.7054 -1.32%
2025-07-29 0 0.760 0.750 0.760 0.730 0.760 9,112,000 6,819,220 0.7484 0.712 0.702 0.712 0.684 0.712 9,731,679 0.7007 2.70%
2025-07-28 0 0.740 0.730 0.740 0.720 0.750 2,476,000 1,831,410 0.7397 0.693 0.684 0.693 0.674 0.702 2,644,385 0.6926 1.37%
2025-07-25 0 0.730 0.720 0.730 0.710 0.730 3,470,000 2,498,790 0.7201 0.684 0.674 0.684 0.665 0.684 3,705,984 0.6743 0.00%
2025-07-24 0 0.730 0.720 0.730 0.720 0.730 990,000 718,260 0.7255 0.684 0.674 0.684 0.674 0.684 1,057,327 0.6793 0.00%
2025-07-23 0 0.730 0.720 0.730 0.710 0.730 3,498,000 2,515,024 0.7190 0.684 0.674 0.684 0.665 0.684 3,735,888 0.6732 1.39%
2025-07-22 0 0.720 0.720 0.730 0.700 0.730 9,956,000 7,096,140 0.7128 0.674 0.674 0.684 0.655 0.684 10,633,077 0.6674 4.35%
2025-07-21 0 0.690 0.690 0.700 0.680 0.700 4,866,000 3,361,416 0.6908 0.646 0.646 0.655 0.637 0.655 5,196,922 0.6468 1.47%
2025-07-18 0 0.680 0.680 0.690 0.680 0.690 1,858,000 1,265,580 0.6812 0.637 0.637 0.646 0.637 0.646 1,984,357 0.6378 -1.45%
2025-07-17 0 0.690 0.680 0.690 0.680 0.690 1,902,000 1,302,080 0.6846 0.646 0.637 0.646 0.637 0.646 2,031,349 0.6410 0.00%
2025-07-16 0 0.690 0.680 0.690 0.690 0.700 2,872,000 1,988,140 0.6922 0.646 0.637 0.646 0.646 0.655 3,067,316 0.6482 -1.43%
2025-07-15 0 0.700 0.690 0.700 0.690 0.710 3,126,000 2,184,246 0.6987 0.655 0.646 0.655 0.646 0.665 3,338,590 0.6542 0.00%
2025-07-14 0 0.700 0.690 0.710 0.680 0.700 6,016,252 4,154,241 0.6905 0.655 0.646 0.665 0.637 0.655 6,425,399 0.6465 1.45%
2025-07-11 0 0.690 0.680 0.700 0.680 0.690 3,145,000 2,156,432 0.6857 0.646 0.637 0.655 0.637 0.646 3,358,882 0.6420 1.47%
2025-07-10 0 0.680 0.680 0.690 0.670 0.680 2,036,000 1,377,190 0.6764 0.637 0.637 0.646 0.627 0.637 2,174,462 0.6333 0.00%
2025-07-09 0 0.680 0.670 0.680 0.670 0.680 4,436,000 3,000,040 0.6763 0.637 0.627 0.637 0.627 0.637 4,737,679 0.6332 1.49%
2025-07-08 0 0.670 0.670 0.680 0.670 0.680 1,852,000 1,241,122 0.6702 0.627 0.627 0.637 0.627 0.637 1,977,949 0.6275 0.00%
2025-07-07 0 0.670 0.660 0.670 0.660 0.680 1,188,000 789,850 0.6649 0.627 0.618 0.627 0.618 0.637 1,268,792 0.6225 1.52%
2025-07-04 0 0.660 0.660 0.680 0.660 0.680 916,000 613,350 0.6696 0.618 0.618 0.637 0.618 0.637 978,294 0.6270 -2.94%
2025-07-03 0 0.680 0.670 0.680 0.660 0.680 3,772,000 2,537,900 0.6728 0.637 0.627 0.637 0.618 0.637 4,028,522 0.6300 3.03%
2025-07-02 0 0.660 0.660 0.670 0.650 0.680 4,466,000 2,948,360 0.6602 0.618 0.618 0.627 0.609 0.637 4,769,719 0.6181 1.54%
2025-06-30 0 0.650 0.650 0.660 0.640 0.660 656,000 426,880 0.6507 0.609 0.609 0.618 0.599 0.618 700,613 0.6093 0.00%
2025-06-27 0 0.650 0.640 0.650 0.640 0.660 4,920,000 3,184,220 0.6472 0.609 0.599 0.609 0.599 0.618 5,254,594 0.6060 -1.52%
2025-06-26 0 0.660 0.650 0.660 0.650 0.660 2,616,000 1,715,810 0.6559 0.618 0.609 0.618 0.609 0.618 2,793,906 0.6141 0.00%
2025-06-25 0 0.660 0.650 0.660 0.650 0.660 1,094,000 719,860 0.6580 0.618 0.609 0.618 0.609 0.618 1,168,400 0.6161 0.00%
2025-06-24 0 0.660 0.650 0.660 0.640 0.660 2,568,000 1,672,620 0.6513 0.618 0.609 0.618 0.599 0.618 2,742,642 0.6099 0.00%
2025-06-23 0 0.660 0.640 0.660 0.640 0.660 1,180,000 765,640 0.6488 0.618 0.599 0.618 0.599 0.618 1,260,248 0.6075 3.13%
2025-06-20 0 0.640 0.640 0.650 0.640 0.650 1,886,000 1,224,820 0.6494 0.599 0.599 0.609 0.599 0.609 2,014,261 0.6081 -0.81%
2025-06-19 0 0.690 0.680 0.690 0.680 0.690 2,020,000 1,386,780 0.6865 0.604 0.595 0.604 0.595 0.604 2,307,173 0.6011 0.00%
2025-06-18 0 0.690 0.680 0.690 0.680 0.690 1,014,000 699,120 0.6895 0.604 0.595 0.604 0.595 0.604 1,158,155 0.6036 0.00%
2025-06-17 0 0.690 0.680 0.690 0.680 0.690 516,000 355,300 0.6886 0.604 0.595 0.604 0.595 0.604 589,357 0.6029 -1.43%
2025-06-16 0 0.700 0.680 0.700 0.680 0.700 4,632,000 3,196,194 0.6900 0.613 0.595 0.613 0.595 0.613 5,290,508 0.6041 1.45%
2025-06-13 0 0.690 0.680 0.690 0.680 0.690 1,754,000 1,203,040 0.6859 0.604 0.595 0.604 0.595 0.604 2,003,357 0.6005 0.00%
2025-06-12 0 0.690 0.670 0.690 0.670 0.700 3,408,000 2,337,760 0.6860 0.604 0.587 0.604 0.587 0.613 3,892,498 0.6006 0.00%
2025-06-11 0 0.690 0.680 0.690 0.670 0.690 2,930,000 2,011,260 0.6864 0.604 0.595 0.604 0.587 0.604 3,346,543 0.6010 1.47%
2025-06-10 0 0.680 0.670 0.680 0.670 0.680 1,838,000 1,248,140 0.6791 0.595 0.587 0.595 0.587 0.595 2,099,299 0.5946 0.00%
2025-06-09 0 0.680 0.670 0.690 0.670 0.680 2,506,000 1,701,280 0.6789 0.595 0.587 0.604 0.587 0.595 2,862,265 0.5944 0.00%
2025-06-06 0 0.680 0.670 0.680 0.660 0.680 3,544,000 2,368,060 0.6682 0.595 0.587 0.595 0.578 0.595 4,047,832 0.5850 3.03%
2025-06-05 0 0.660 0.660 0.670 0.660 0.670 1,448,000 957,420 0.6612 0.578 0.578 0.587 0.578 0.587 1,653,855 0.5789 -1.49%
2025-06-04 0 0.670 0.660 0.670 0.660 0.670 556,000 368,080 0.6620 0.587 0.578 0.587 0.578 0.587 635,044 0.5796 1.52%
2025-06-03 0 0.660 0.660 0.670 0.660 0.670 772,000 512,700 0.6641 0.578 0.578 0.587 0.578 0.587 881,751 0.5815 0.00%
2025-06-02 0 0.660 0.660 0.670 0.640 0.670 1,752,000 1,151,000 0.6570 0.578 0.578 0.587 0.560 0.587 2,001,073 0.5752 -1.49%
2025-05-30 0 0.670 0.660 0.670 0.660 0.680 718,000 480,860 0.6697 0.587 0.578 0.587 0.578 0.595 820,074 0.5864 0.00%
2025-05-29 0 0.670 0.660 0.680 0.660 0.680 4,126,126 2,773,950 0.6723 0.587 0.578 0.595 0.578 0.595 4,712,716 0.5886 0.00%
2025-05-28 0 0.670 0.660 0.670 0.660 0.670 1,388,000 922,500 0.6646 0.587 0.578 0.587 0.578 0.587 1,585,325 0.5819 0.00%
2025-05-27 0 0.670 0.650 0.670 0.650 0.670 2,328,000 1,535,800 0.6597 0.587 0.569 0.587 0.569 0.587 2,658,960 0.5776 1.52%
2025-05-26 0 0.660 0.650 0.660 0.650 0.660 434,000 283,280 0.6527 0.578 0.569 0.578 0.569 0.578 495,700 0.5715 1.54%
2025-05-23 0 0.650 0.640 0.660 0.640 0.660 1,664,000 1,079,920 0.6490 0.569 0.560 0.578 0.560 0.578 1,900,562 0.5682 0.00%
2025-05-22 0 0.650 0.640 0.650 0.650 0.660 604,000 393,400 0.6513 0.569 0.560 0.569 0.569 0.578 689,868 0.5703 -1.52%
2025-05-21 0 0.660 0.650 0.660 0.650 0.660 2,384,000 1,551,940 0.6510 0.578 0.569 0.578 0.569 0.578 2,722,921 0.5700 0.00%
2025-05-20 0 0.660 0.650 0.660 0.640 0.660 1,914,000 1,246,700 0.6514 0.578 0.569 0.578 0.560 0.578 2,186,104 0.5703 1.54%
2025-05-19 0 0.650 0.640 0.660 0.650 0.660 1,914,000 1,247,220 0.6516 0.569 0.560 0.578 0.569 0.578 2,186,104 0.5705 1.56%
2025-05-16 0 0.640 0.640 0.650 0.640 0.660 1,012,000 661,060 0.6532 0.560 0.560 0.569 0.560 0.578 1,155,871 0.5719 -1.54%
2025-05-15 0 0.650 0.640 0.650 0.640 0.660 1,066,000 698,100 0.6549 0.569 0.560 0.569 0.560 0.578 1,217,548 0.5734 -1.52%
2025-05-14 0 0.660 0.650 0.660 0.640 0.660 1,346,000 875,580 0.6505 0.578 0.569 0.578 0.560 0.578 1,537,354 0.5695 1.54%
2025-05-13 0 0.650 0.640 0.650 0.640 0.650 971,150 623,630 0.6422 0.569 0.560 0.569 0.560 0.569 1,109,213 0.5622 0.00%
2025-05-12 0 0.650 0.640 0.650 0.630 0.650 2,574,000 1,639,800 0.6371 0.569 0.560 0.569 0.552 0.569 2,939,932 0.5578 3.17%
2025-05-09 0 0.630 0.630 0.640 0.630 0.640 682,000 430,480 0.6312 0.552 0.552 0.560 0.552 0.560 778,956 0.5526 0.00%
2025-05-08 0 0.630 0.630 0.640 0.620 0.640 1,700,000 1,072,240 0.6307 0.552 0.552 0.560 0.543 0.560 1,941,680 0.5522 0.00%
2025-05-07 0 0.630 0.620 0.630 0.610 0.630 3,960,000 2,454,780 0.6199 0.552 0.543 0.552 0.534 0.552 4,522,973 0.5427 3.28%
2025-05-06 0 0.610 0.610 0.620 0.610 0.630 2,280,000 1,408,920 0.6179 0.534 0.534 0.543 0.534 0.552 2,604,136 0.5410 -1.61%
2025-05-02 0 0.620 0.620 0.630 0.610 0.620 1,052,000 650,540 0.6184 0.543 0.543 0.552 0.534 0.543 1,201,557 0.5414 1.64%
2025-04-30 0 0.610 0.610 0.620 0.610 0.620 1,420,000 868,200 0.6114 0.534 0.534 0.543 0.534 0.543 1,621,874 0.5353 0.00%
2025-04-29 0 0.610 0.610 0.620 0.610 0.620 202,000 124,520 0.6164 0.534 0.534 0.543 0.534 0.543 230,717 0.5397 0.00%
2025-04-28 0 0.610 0.610 0.620 0.610 0.630 2,598,000 1,604,040 0.6174 0.534 0.534 0.543 0.534 0.552 2,967,344 0.5406 -1.61%
2025-04-25 0 0.620 0.610 0.620 0.620 0.630 1,110,000 689,020 0.6207 0.543 0.534 0.543 0.543 0.552 1,267,803 0.5435 0.00%
2025-04-24 0 0.620 0.620 0.630 0.610 0.620 214,000 132,480 0.6191 0.543 0.543 0.552 0.534 0.543 244,423 0.5420 1.64%
2025-04-23 0 0.610 0.610 0.620 0.610 0.630 2,252,000 1,387,220 0.6160 0.534 0.534 0.543 0.534 0.552 2,572,155 0.5393 1.67%
2025-04-22 0 0.600 0.600 0.610 0.600 0.610 926,000 557,100 0.6016 0.525 0.525 0.534 0.525 0.534 1,057,645 0.5267 0.00%
2025-04-17 0 0.600 0.600 0.610 0.600 0.610 830,681 500,720 0.6028 0.525 0.525 0.534 0.525 0.534 948,775 0.5278 0.00%
2025-04-16 0 0.600 0.600 0.610 0.600 0.620 916,000 556,052 0.6070 0.525 0.525 0.534 0.525 0.543 1,046,223 0.5315 -3.23%
2025-04-15 0 0.620 0.610 0.620 0.610 0.620 256,000 157,220 0.6141 0.543 0.534 0.543 0.534 0.543 292,394 0.5377 0.00%
2025-04-14 0 0.620 0.610 0.620 0.610 0.620 1,212,000 740,120 0.6107 0.543 0.534 0.543 0.534 0.543 1,384,304 0.5347 1.64%
2025-04-11 0 0.610 0.600 0.610 0.600 0.620 2,144,000 1,309,300 0.6107 0.534 0.525 0.534 0.525 0.543 2,448,801 0.5347 0.00%
2025-04-10 0 0.610 0.600 0.610 0.600 0.610 1,606,000 971,540 0.6049 0.534 0.525 0.534 0.525 0.534 1,834,317 0.5296 1.67%
2025-04-09 0 0.600 0.580 0.600 0.550 0.600 4,366,000 2,507,620 0.5744 0.525 0.508 0.525 0.482 0.525 4,986,692 0.5029 1.69%
2025-04-08 0 0.590 0.590 0.600 0.570 0.610 6,710,000 3,976,138 0.5926 0.517 0.517 0.525 0.499 0.534 7,663,926 0.5188 -1.67%
2025-04-07 0 0.600 0.590 0.600 0.590 0.640 6,522,000 3,956,760 0.6067 0.525 0.517 0.525 0.517 0.560 7,449,199 0.5312 -9.09%
2025-04-03 0 0.660 0.650 0.660 0.650 0.660 1,126,000 735,480 0.6532 0.578 0.569 0.578 0.569 0.578 1,286,078 0.5719 0.00%
2025-04-02 0 0.660 0.660 0.670 0.660 0.670 702,000 468,600 0.6675 0.578 0.578 0.587 0.578 0.587 801,800 0.5844 0.00%
2025-04-01 0 0.660 0.650 0.660 0.650 0.670 2,930,000 1,938,490 0.6616 0.578 0.569 0.578 0.569 0.587 3,346,543 0.5793 1.54%
2025-03-31 0 0.650 0.650 0.660 0.640 0.670 6,466,000 4,216,160 0.6521 0.569 0.569 0.578 0.560 0.587 7,385,238 0.5709 -2.99%
2025-03-28 0 0.670 0.660 0.670 0.660 0.670 2,002,000 1,335,900 0.6673 0.587 0.578 0.587 0.578 0.587 2,286,614 0.5842 0.00%
2025-03-27 0 0.670 0.660 0.670 0.660 0.680 6,904,000 4,623,120 0.6696 0.587 0.578 0.587 0.578 0.595 7,885,506 0.5863 -1.47%
2025-03-26 0 0.680 0.670 0.680 0.670 0.680 776,000 524,400 0.6758 0.595 0.587 0.595 0.587 0.595 886,320 0.5917 0.00%
2025-03-25 0 0.680 0.670 0.680 0.660 0.680 2,154,000 1,445,800 0.6712 0.595 0.587 0.595 0.578 0.595 2,460,223 0.5877 1.49%
2025-03-24 0 0.670 0.660 0.670 0.660 0.680 2,442,000 1,626,420 0.6660 0.587 0.578 0.587 0.578 0.595 2,789,167 0.5831 1.52%
2025-03-21 0 0.660 0.660 0.670 0.650 0.670 3,880,000 2,561,060 0.6601 0.578 0.578 0.587 0.569 0.587 4,431,600 0.5779 -1.49%
2025-03-20 0 0.670 0.660 0.670 0.660 0.680 3,658,000 2,448,630 0.6694 0.587 0.578 0.587 0.578 0.595 4,178,039 0.5861 0.00%
2025-03-19 0 0.670 0.670 0.680 0.670 0.680 1,258,000 847,311 0.6735 0.587 0.587 0.595 0.587 0.595 1,436,843 0.5897 -1.47%
2025-03-18 0 0.680 0.670 0.680 0.660 0.690 8,576,000 5,764,540 0.6722 0.595 0.587 0.595 0.578 0.604 9,795,206 0.5885 3.03%
2025-03-17 0 0.660 0.650 0.660 0.650 0.660 1,064,000 698,080 0.6561 0.578 0.569 0.578 0.569 0.578 1,215,263 0.5744 1.54%
2025-03-14 0 0.650 0.650 0.660 0.640 0.660 3,456,126 2,248,556 0.6506 0.569 0.569 0.578 0.560 0.578 3,947,466 0.5696 0.00%
2025-03-13 0 0.650 0.640 0.650 0.640 0.650 1,024,000 663,990 0.6484 0.569 0.560 0.569 0.560 0.569 1,169,577 0.5677 0.00%
2025-03-12 0 0.650 0.640 0.650 0.640 0.660 3,334,000 2,150,026 0.6449 0.569 0.560 0.569 0.560 0.578 3,807,978 0.5646 0.00%
2025-03-11 0 0.650 0.640 0.650 0.640 0.650 1,378,000 889,608 0.6456 0.569 0.560 0.569 0.560 0.569 1,573,903 0.5652 -1.52%
2025-03-10 0 0.660 0.650 0.660 0.640 0.660 7,758,000 5,015,140 0.6464 0.578 0.569 0.578 0.560 0.578 8,860,915 0.5660 0.00%
2025-03-07 0 0.660 0.650 0.660 0.650 0.670 3,568,000 2,360,660 0.6616 0.578 0.569 0.578 0.569 0.587 4,075,244 0.5793 0.00%
2025-03-06 0 0.660 0.650 0.660 0.650 0.680 4,884,378 3,246,201 0.6646 0.578 0.569 0.578 0.569 0.595 5,578,765 0.5819 1.54%
2025-03-05 0 0.650 0.650 0.660 0.640 0.660 2,316,000 1,502,620 0.6488 0.569 0.569 0.578 0.560 0.578 2,645,254 0.5680 1.56%
2025-03-04 0 0.640 0.640 0.650 0.640 0.650 1,190,000 761,800 0.6402 0.560 0.560 0.569 0.560 0.569 1,359,176 0.5605 -1.54%
2025-03-03 0 0.650 0.640 0.650 0.640 0.650 994,000 640,240 0.6441 0.569 0.560 0.569 0.560 0.569 1,135,312 0.5639 1.56%
2025-02-28 0 0.640 0.640 0.650 0.640 0.650 2,564,000 1,654,750 0.6454 0.560 0.560 0.569 0.560 0.569 2,928,511 0.5650 -3.03%
2025-02-27 0 0.660 0.650 0.660 0.640 0.660 4,844,000 3,148,380 0.6500 0.578 0.569 0.578 0.560 0.578 5,532,647 0.5691 1.54%
2025-02-26 0 0.650 0.650 0.660 0.640 0.660 1,890,000 1,239,320 0.6557 0.569 0.569 0.578 0.560 0.578 2,158,692 0.5741 0.00%
2025-02-25 0 0.650 0.640 0.650 0.640 0.660 2,284,000 1,473,760 0.6453 0.569 0.560 0.569 0.560 0.578 2,608,705 0.5649 1.56%
2025-02-24 0 0.640 0.640 0.650 0.640 0.650 3,624,000 2,331,720 0.6434 0.560 0.560 0.569 0.560 0.569 4,139,205 0.5633 -1.54%
2025-02-21 0 0.650 0.640 0.650 0.640 0.650 2,752,000 1,782,020 0.6475 0.569 0.560 0.569 0.560 0.569 3,143,238 0.5669 0.00%
2025-02-20 0 0.650 0.640 0.650 0.640 0.670 7,994,000 5,210,220 0.6518 0.569 0.560 0.569 0.560 0.587 9,130,466 0.5706 -1.52%
2025-02-19 0 0.660 0.640 0.660 0.630 0.670 7,526,000 4,892,528 0.6501 0.578 0.560 0.578 0.552 0.587 8,595,933 0.5692 -1.49%
2025-02-18 0 0.670 0.660 0.670 0.650 0.680 3,604,000 2,394,420 0.6644 0.587 0.578 0.587 0.569 0.595 4,116,362 0.5817 0.00%
2025-02-17 0 0.670 0.660 0.670 0.660 0.670 4,488,000 2,986,890 0.6655 0.587 0.578 0.587 0.578 0.587 5,126,036 0.5827 0.00%
2025-02-14 0 0.670 0.660 0.670 0.660 0.670 2,598,000 1,721,720 0.6627 0.587 0.578 0.587 0.578 0.587 2,967,344 0.5802 0.00%
2025-02-13 0 0.670 0.660 0.670 0.660 0.690 2,588,000 1,741,379 0.6729 0.587 0.578 0.587 0.578 0.604 2,955,923 0.5891 -1.47%
2025-02-12 0 0.680 0.670 0.690 0.670 0.680 2,264,000 1,535,960 0.6784 0.595 0.587 0.604 0.587 0.595 2,585,861 0.5940 1.49%
2025-02-11 0 0.670 0.660 0.670 0.660 0.680 1,562,000 1,048,520 0.6713 0.587 0.578 0.587 0.578 0.595 1,784,062 0.5877 -1.47%
2025-02-10 0 0.680 0.670 0.680 0.660 0.680 1,128,000 756,360 0.6705 0.595 0.587 0.595 0.578 0.595 1,288,362 0.5871 0.00%
2025-02-07 0 0.680 0.670 0.680 0.660 0.680 2,144,000 1,446,020 0.6744 0.595 0.587 0.595 0.578 0.595 2,448,801 0.5905 0.00%
2025-02-06 0 0.680 0.670 0.680 0.660 0.680 916,000 613,120 0.6693 0.595 0.587 0.595 0.578 0.595 1,046,223 0.5860 1.49%
2025-02-05 0 0.670 0.660 0.670 0.660 0.680 952,000 636,830 0.6689 0.587 0.578 0.587 0.578 0.595 1,087,341 0.5857 0.00%
2025-02-04 0 0.670 0.660 0.670 0.660 0.670 2,186,000 1,452,420 0.6644 0.587 0.578 0.587 0.578 0.587 2,496,772 0.5817 0.00%
2025-02-03 0 0.670 0.660 0.670 0.660 0.670 1,870,000 1,236,080 0.6610 0.587 0.578 0.587 0.578 0.587 2,135,848 0.5787 0.00%
2025-01-28 0 0.670 0.670 0.680 0.660 0.680 724,000 483,480 0.6678 0.587 0.587 0.595 0.578 0.595 826,927 0.5847 -1.47%
2025-01-27 0 0.680 0.670 0.680 0.670 0.680 558,000 378,700 0.6787 0.595 0.587 0.595 0.587 0.595 637,328 0.5942 0.00%
2025-01-24 0 0.680 0.660 0.680 0.660 0.680 1,268,000 852,840 0.6726 0.595 0.578 0.595 0.578 0.595 1,448,265 0.5889 0.00%
2025-01-23 0 0.680 0.670 0.680 0.660 0.680 1,446,000 964,780 0.6672 0.595 0.587 0.595 0.578 0.595 1,651,570 0.5842 3.03%
2025-01-22 0 0.660 0.650 0.660 0.650 0.660 1,234,000 809,720 0.6562 0.578 0.569 0.578 0.569 0.578 1,409,431 0.5745 0.00%
2025-01-21 0 0.660 0.650 0.660 0.650 0.670 1,802,000 1,197,960 0.6648 0.578 0.569 0.578 0.569 0.587 2,058,181 0.5820 -2.94%
2025-01-20 0 0.680 0.660 0.680 0.640 0.680 6,382,000 4,197,216 0.6577 0.595 0.578 0.595 0.560 0.595 7,289,296 0.5758 6.25%
2025-01-17 0 0.640 0.640 0.650 0.640 0.640 318,000 203,520 0.6400 0.560 0.560 0.569 0.560 0.560 363,208 0.5603 0.00%
2025-01-16 0 0.640 0.640 0.650 0.640 0.650 747,136 479,370 0.6416 0.560 0.560 0.569 0.560 0.569 853,352 0.5617 0.00%
2025-01-15 0 0.640 0.640 0.650 0.640 0.650 430,000 278,408 0.6475 0.560 0.560 0.569 0.560 0.569 491,131 0.5669 0.00%
2025-01-14 0 0.640 0.640 0.650 0.640 0.650 1,396,000 899,000 0.6440 0.560 0.560 0.569 0.560 0.569 1,594,462 0.5638 0.00%
2025-01-13 0 0.640 0.640 0.650 0.620 0.660 3,026,000 1,945,820 0.6430 0.560 0.560 0.569 0.543 0.578 3,456,191 0.5630 1.59%
2025-01-10 0 0.630 0.630 0.640 0.630 0.640 46,000 29,280 0.6365 0.552 0.552 0.560 0.552 0.560 52,540 0.5573 -1.56%
2025-01-09 0 0.640 0.640 0.650 0.630 0.640 1,440,000 920,180 0.6390 0.560 0.560 0.569 0.552 0.560 1,644,717 0.5595 1.59%
2025-01-08 0 0.630 0.630 0.640 0.620 0.640 2,072,000 1,313,040 0.6337 0.552 0.552 0.560 0.543 0.560 2,366,566 0.5548 -1.56%
2025-01-07 0 0.640 0.630 0.640 0.620 0.640 810,000 510,040 0.6297 0.560 0.552 0.560 0.543 0.560 925,154 0.5513 0.00%
2025-01-06 0 0.640 0.630 0.640 0.620 0.640 1,060,000 667,300 0.6295 0.560 0.552 0.560 0.543 0.560 1,210,695 0.5512 3.23%
2025-01-03 0 0.620 0.620 0.630 0.620 0.620 224,000 138,880 0.6200 0.543 0.543 0.552 0.543 0.543 255,845 0.5428 0.00%
2025-01-02 0 0.620 0.620 0.630 0.620 0.640 3,352,000 2,098,560 0.6261 0.543 0.543 0.552 0.543 0.560 3,828,537 0.5481 -3.12%
2024-12-31 0 0.640 0.640 0.650 0.630 0.650 1,160,000 741,660 0.6394 0.560 0.560 0.569 0.552 0.569 1,324,911 0.5598 0.00%
2024-12-30 0 0.640 0.630 0.640 0.620 0.640 1,882,000 1,198,457 0.6368 0.560 0.552 0.560 0.543 0.560 2,149,554 0.5575 3.23%
2024-12-27 0 0.620 0.610 0.620 0.610 0.630 5,894,000 3,658,800 0.6208 0.543 0.534 0.543 0.534 0.552 6,731,920 0.5435 0.00%
2024-12-24 0 0.620 0.620 0.630 0.610 0.620 812,000 501,220 0.6173 0.543 0.543 0.552 0.534 0.543 927,438 0.5404 0.00%
2024-12-23 0 0.620 0.610 0.620 0.610 0.620 752,000 463,540 0.6164 0.543 0.534 0.543 0.534 0.543 858,908 0.5397 0.00%
2024-12-20 0 0.620 0.610 0.620 0.600 0.630 2,828,000 1,729,760 0.6117 0.543 0.534 0.543 0.525 0.552 3,230,042 0.5355 0.00%
2024-12-19 0 0.620 0.620 0.630 0.610 0.630 2,942,000 1,822,820 0.6196 0.543 0.543 0.552 0.534 0.552 3,360,249 0.5425 0.00%
2024-12-18 0 0.620 0.620 0.630 0.610 0.620 1,134,000 702,200 0.6192 0.543 0.543 0.552 0.534 0.543 1,295,215 0.5421 0.00%
2024-12-17 0 0.620 0.620 0.630 0.610 0.620 990,000 613,660 0.6199 0.543 0.543 0.552 0.534 0.543 1,130,743 0.5427 0.00%
2024-12-16 0 0.620 0.620 0.630 0.620 0.630 872,000 545,280 0.6253 0.543 0.543 0.552 0.543 0.552 995,968 0.5475 0.00%
2024-12-13 0 0.620 0.610 0.620 0.610 0.620 448,000 277,460 0.6193 0.543 0.534 0.543 0.534 0.543 511,690 0.5422 0.00%
2024-12-12 0 0.620 0.620 0.630 0.620 0.620 1,732,000 1,073,840 0.6200 0.543 0.543 0.552 0.543 0.543 1,978,230 0.5428 0.00%
2024-12-11 0 0.620 0.620 0.630 0.610 0.620 2,214,000 1,372,000 0.6197 0.543 0.543 0.552 0.534 0.543 2,528,753 0.5426 1.64%
2024-12-10 0 0.610 0.610 0.620 0.610 0.640 3,816,000 2,364,519 0.6196 0.534 0.534 0.543 0.534 0.560 4,358,501 0.5425 -3.17%
2024-12-09 0 0.630 0.620 0.630 0.610 0.630 1,176,000 725,699 0.6171 0.552 0.543 0.552 0.534 0.552 1,343,186 0.5403 3.28%
2024-12-06 0 0.610 0.610 0.620 0.600 0.610 2,060,000 1,246,660 0.6052 0.534 0.534 0.543 0.525 0.534 2,352,860 0.5298 1.67%
2024-12-05 0 0.600 0.600 0.610 0.600 0.610 864,000 519,400 0.6012 0.525 0.525 0.534 0.525 0.534 986,830 0.5263 -1.64%
2024-12-04 0 0.610 0.600 0.610 0.600 0.610 1,358,000 822,379 0.6056 0.534 0.525 0.534 0.525 0.534 1,551,060 0.5302 1.67%
2024-12-03 0 0.600 0.600 0.610 0.590 0.610 1,488,000 892,600 0.5999 0.525 0.525 0.534 0.517 0.534 1,699,541 0.5252 1.69%
2024-12-02 0 0.590 0.590 0.600 0.590 0.610 2,594,000 1,555,240 0.5996 0.517 0.517 0.525 0.517 0.534 2,962,776 0.5249 -1.67%
2024-11-29 0 0.600 0.600 0.610 0.590 0.610 1,476,000 890,900 0.6036 0.525 0.525 0.534 0.517 0.534 1,685,835 0.5285 -1.64%
2024-11-28 0 0.610 0.600 0.610 0.600 0.610 358,000 214,880 0.6002 0.534 0.525 0.534 0.525 0.534 408,895 0.5255 1.67%
2024-11-27 0 0.600 0.600 0.610 0.590 0.610 1,068,000 635,300 0.5949 0.525 0.525 0.534 0.517 0.534 1,219,832 0.5208 1.69%
2024-11-26 0 0.590 0.590 0.600 0.570 0.610 3,664,000 2,165,440 0.5910 0.517 0.517 0.525 0.499 0.534 4,184,892 0.5174 -1.67%
2024-11-25 0 0.600 0.600 0.610 0.600 0.610 850,000 515,400 0.6064 0.525 0.525 0.534 0.525 0.534 970,840 0.5309 -1.64%
2024-11-22 0 0.610 0.600 0.610 0.600 0.640 4,510,000 2,771,460 0.6145 0.534 0.525 0.534 0.525 0.560 5,151,164 0.5380 -3.17%
2024-11-21 0 0.630 0.630 0.640 0.620 0.630 448,000 281,860 0.6292 0.552 0.552 0.560 0.543 0.552 511,690 0.5508 -1.56%
2024-11-20 0 0.640 0.630 0.640 0.620 0.640 336,000 211,340 0.6290 0.560 0.552 0.560 0.543 0.560 383,767 0.5507 1.59%
2024-11-19 0 0.630 0.630 0.640 0.630 0.640 2,120,000 1,345,880 0.6348 0.552 0.552 0.560 0.552 0.560 2,421,390 0.5558 1.61%
2024-11-18 0 0.620 0.620 0.630 0.620 0.630 800,000 502,520 0.6282 0.543 0.543 0.552 0.543 0.552 913,732 0.5500 0.00%
2024-11-15 0 0.620 0.620 0.630 0.620 0.630 238,000 147,760 0.6208 0.543 0.543 0.552 0.543 0.552 271,835 0.5436 1.64%
2024-11-14 0 0.610 0.610 0.630 0.610 0.630 4,192,000 2,611,700 0.6230 0.534 0.534 0.552 0.534 0.552 4,787,955 0.5455 -4.69%
2024-11-13 0 0.640 0.630 0.650 0.630 0.640 528,000 337,780 0.6397 0.560 0.552 0.569 0.552 0.560 603,063 0.5601 0.00%
2024-11-12 0 0.640 0.640 0.650 0.630 0.660 3,288,000 2,124,020 0.6460 0.560 0.560 0.569 0.552 0.578 3,755,438 0.5656 -3.03%
2024-11-11 0 0.660 0.650 0.660 0.650 0.660 2,102,000 1,371,520 0.6525 0.578 0.569 0.578 0.569 0.578 2,400,831 0.5713 -1.49%
2024-11-08 0 0.670 0.650 0.670 0.650 0.680 1,554,000 1,026,660 0.6607 0.587 0.569 0.587 0.569 0.595 1,774,924 0.5784 1.52%
2024-11-07 0 0.660 0.660 0.670 0.650 0.670 2,622,000 1,732,880 0.6609 0.578 0.578 0.587 0.569 0.587 2,994,756 0.5786 1.54%
2024-11-06 0 0.650 0.650 0.660 0.650 0.680 2,480,000 1,633,860 0.6588 0.569 0.569 0.578 0.569 0.595 2,832,569 0.5768 -2.99%
2024-11-05 0 0.670 0.670 0.680 0.660 0.680 2,332,000 1,558,614 0.6684 0.587 0.587 0.595 0.578 0.595 2,663,528 0.5852 1.52%
2024-11-04 0 0.660 0.650 0.660 0.650 0.670 2,251,136 1,483,161 0.6589 0.578 0.569 0.578 0.569 0.587 2,571,168 0.5768 -1.49%
2024-11-01 0 0.670 0.660 0.670 0.660 0.680 1,880,000 1,259,000 0.6697 0.587 0.578 0.587 0.578 0.595 2,147,270 0.5863 0.00%
2024-10-31 0 0.670 0.670 0.680 0.660 0.680 2,388,000 1,605,920 0.6725 0.587 0.587 0.595 0.578 0.595 2,727,490 0.5888 0.00%
2024-10-30 0 0.670 0.660 0.670 0.660 0.690 5,356,000 3,572,440 0.6670 0.587 0.578 0.587 0.578 0.604 6,117,435 0.5840 -1.47%
2024-10-29 0 0.680 0.670 0.680 0.670 0.690 994,000 681,000 0.6851 0.595 0.587 0.595 0.587 0.604 1,135,312 0.5998 0.00%
2024-10-28 0 0.680 0.670 0.680 0.670 0.690 1,242,000 845,960 0.6811 0.595 0.587 0.595 0.587 0.604 1,418,569 0.5963 0.00%
2024-10-25 0 0.680 0.670 0.690 0.670 0.680 2,484,000 1,685,040 0.6784 0.595 0.587 0.604 0.587 0.595 2,837,138 0.5939 -1.45%
2024-10-24 0 0.690 0.670 0.690 0.670 0.690 4,028,000 2,714,700 0.6740 0.604 0.587 0.604 0.587 0.604 4,600,640 0.5901 0.00%
2024-10-23 0 0.690 0.680 0.690 0.680 0.690 2,728,000 1,855,360 0.6801 0.604 0.595 0.604 0.595 0.604 3,115,826 0.5955 0.00%
2024-10-22 0 0.690 0.680 0.690 0.670 0.690 4,742,000 3,207,100 0.6763 0.604 0.595 0.604 0.587 0.604 5,416,146 0.5921 0.00%
2024-10-21 0 0.690 0.680 0.690 0.680 0.690 1,734,000 1,187,940 0.6851 0.604 0.595 0.604 0.595 0.604 1,980,514 0.5998 0.00%
2024-10-18 0 0.690 0.690 0.700 0.670 0.700 1,958,000 1,349,591 0.6893 0.604 0.604 0.613 0.587 0.613 2,236,359 0.6035 2.99%
2024-10-17 0 0.670 0.670 0.680 0.670 0.690 1,600,000 1,084,760 0.6780 0.587 0.587 0.595 0.587 0.604 1,827,464 0.5936 -1.47%
2024-10-16 0 0.680 0.680 0.690 0.670 0.690 1,818,000 1,241,849 0.6831 0.595 0.595 0.604 0.587 0.604 2,076,456 0.5981 -1.45%
2024-10-15 0 0.690 0.670 0.690 0.670 0.710 3,438,000 2,358,620 0.6860 0.604 0.587 0.604 0.587 0.622 3,926,763 0.6007 -1.43%
2024-10-14 0 0.700 0.680 0.700 0.670 0.700 5,628,000 3,831,600 0.6808 0.613 0.595 0.613 0.587 0.613 6,428,104 0.5961 1.45%
2024-10-10 0 0.690 0.680 0.690 0.660 0.700 3,270,681 2,243,568 0.6860 0.604 0.595 0.604 0.578 0.613 3,735,657 0.6006 6.15%
2024-10-09 0 0.650 0.650 0.660 0.650 0.700 8,675,574 5,818,498 0.6707 0.569 0.569 0.578 0.569 0.613 9,908,936 0.5872 -5.80%
2024-10-08 0 0.690 0.680 0.690 0.680 0.760 17,426,000 12,266,260 0.7039 0.604 0.595 0.604 0.595 0.665 19,903,365 0.6163 -10.39%
2024-10-07 0 0.770 0.760 0.770 0.700 0.770 12,144,024 8,935,976 0.7358 0.674 0.665 0.674 0.613 0.674 13,870,477 0.6442 8.45%
2024-10-04 0 0.710 0.700 0.710 0.670 0.710 6,074,252 4,181,783 0.6884 0.622 0.613 0.622 0.587 0.622 6,937,797 0.6028 2.90%
2024-10-03 0 0.690 0.670 0.690 0.670 0.700 5,196,000 3,534,216 0.6802 0.604 0.587 0.604 0.587 0.613 5,934,689 0.5955 -1.43%
2024-10-02 0 0.700 0.690 0.700 0.660 0.720 15,751,976 11,037,610 0.7007 0.613 0.604 0.613 0.578 0.630 17,991,353 0.6135 6.06%
2024-09-30 0 0.660 0.650 0.660 0.630 0.670 9,322,631 6,083,377 0.6525 0.578 0.569 0.578 0.552 0.587 10,647,982 0.5713 4.76%
2024-09-27 0 0.630 0.620 0.630 0.610 0.640 5,518,000 3,450,018 0.6252 0.552 0.543 0.552 0.534 0.560 6,302,466 0.5474 1.61%
2024-09-26 0 0.620 0.610 0.620 0.610 0.630 2,606,000 1,605,200 0.6160 0.543 0.534 0.543 0.534 0.552 2,976,482 0.5393 1.64%
2024-09-25 0 0.610 0.600 0.610 0.600 0.620 1,164,000 711,400 0.6112 0.534 0.525 0.534 0.525 0.543 1,329,480 0.5351 0.00%
2024-09-24 0 0.610 0.600 0.610 0.590 0.610 2,044,000 1,231,140 0.6023 0.534 0.525 0.534 0.517 0.534 2,334,585 0.5273 3.39%
2024-09-23 0 0.590 0.590 0.600 0.590 0.590 650,000 383,500 0.5900 0.517 0.517 0.525 0.517 0.517 742,407 0.5166 0.00%
2024-09-20 0 0.590 0.590 0.600 0.590 0.600 206,000 123,060 0.5974 0.517 0.517 0.525 0.517 0.525 235,286 0.5230 -1.67%
2024-09-19 0 0.600 0.580 0.600 0.570 0.600 3,212,000 1,873,880 0.5834 0.525 0.508 0.525 0.499 0.525 3,668,634 0.5108 1.69%
2024-09-17 0 0.590 0.570 0.590 0.570 0.590 1,726,000 999,020 0.5788 0.517 0.499 0.517 0.499 0.517 1,971,377 0.5068 1.72%
2024-09-16 0 0.580 0.580 0.590 0.570 0.590 784,000 452,620 0.5773 0.508 0.508 0.517 0.499 0.517 895,457 0.5055 -3.33%
2024-09-13 0 0.600 0.580 0.600 0.570 0.600 1,608,000 940,900 0.5851 0.525 0.508 0.525 0.499 0.525 1,836,601 0.5123 5.26%
2024-09-12 0 0.570 0.570 0.580 0.570 0.580 1,414,000 806,160 0.5701 0.499 0.499 0.508 0.499 0.508 1,615,021 0.4992 1.79%
2024-09-11 0 0.560 0.560 0.570 0.560 0.570 1,452,000 822,320 0.5663 0.490 0.490 0.499 0.490 0.499 1,658,423 0.4958 -1.75%
2024-09-10 0 0.570 0.570 0.580 0.570 0.580 736,000 422,000 0.5734 0.499 0.499 0.508 0.499 0.508 840,633 0.5020 -1.72%
2024-09-09 0 0.580 0.570 0.580 0.570 0.590 1,780,000 1,035,240 0.5816 0.508 0.499 0.508 0.499 0.517 2,033,053 0.5092 -1.69%
2024-09-05 0 0.590 0.590 0.600 0.590 0.590 736,000 434,240 0.5900 0.517 0.517 0.525 0.517 0.517 840,633 0.5166 0.00%
2024-09-04 0 0.590 0.590 0.600 0.580 0.590 503,263 296,650 0.5895 0.517 0.517 0.525 0.508 0.517 574,809 0.5161 0.00%
2024-09-03 0 0.590 0.590 0.600 0.590 0.600 416,000 246,480 0.5925 0.517 0.517 0.525 0.517 0.525 475,141 0.5188 -1.67%
2024-09-02 0 0.600 0.590 0.600 0.590 0.600 200,000 118,040 0.5902 0.525 0.517 0.525 0.517 0.525 228,433 0.5167 0.00%
2024-08-30 0 0.600 0.590 0.600 0.590 0.600 2,214,312 1,315,091 0.5939 0.525 0.517 0.525 0.517 0.525 2,529,109 0.5200 1.69%
2024-08-29 0 0.590 0.580 0.590 0.560 0.590 4,512,000 2,605,060 0.5774 0.517 0.508 0.517 0.490 0.517 5,153,448 0.5055 0.00%
2024-08-28 0 0.590 0.590 0.600 0.590 0.610 2,308,000 1,368,860 0.5931 0.517 0.517 0.525 0.517 0.534 2,636,116 0.5193 -3.28%
2024-08-27 0 0.610 0.600 0.610 0.600 0.610 2,420,000 1,459,100 0.6029 0.534 0.525 0.534 0.525 0.534 2,764,039 0.5279 1.67%
2024-08-26 0 0.600 0.600 0.610 0.590 0.620 2,646,000 1,593,940 0.6024 0.525 0.525 0.534 0.517 0.543 3,022,168 0.5274 -3.23%
2024-08-23 0 0.620 0.610 0.620 0.600 0.620 688,000 422,420 0.6140 0.543 0.534 0.543 0.525 0.543 785,809 0.5376 1.64%
2024-08-22 0 0.610 0.610 0.620 0.610 0.620 2,060,000 1,260,100 0.6117 0.534 0.534 0.543 0.534 0.543 2,352,860 0.5356 0.00%
2024-08-21 0 0.610 0.610 0.620 0.610 0.620 1,222,000 756,300 0.6189 0.534 0.534 0.543 0.534 0.543 1,395,725 0.5419 -3.17%
2024-08-20 0 0.630 0.620 0.630 0.620 0.630 1,010,000 636,000 0.6297 0.552 0.543 0.552 0.543 0.552 1,153,587 0.5513 1.61%
2024-08-19 0 0.620 0.620 0.630 0.610 0.630 1,694,000 1,043,700 0.6161 0.543 0.543 0.552 0.534 0.552 1,934,827 0.5394 1.64%
2024-08-16 0 0.610 0.610 0.620 0.610 0.620 1,098,000 669,800 0.6100 0.534 0.534 0.543 0.534 0.543 1,254,097 0.5341 1.67%
2024-08-15 0 0.600 0.600 0.610 0.600 0.610 660,000 401,540 0.6084 0.525 0.525 0.534 0.525 0.534 753,829 0.5327 -3.23%
2024-08-14 0 0.620 0.600 0.620 0.600 0.620 3,522,000 2,146,400 0.6094 0.543 0.525 0.543 0.525 0.543 4,022,705 0.5336 3.33%
2024-08-13 0 0.600 0.600 0.610 0.600 0.610 1,134,000 682,480 0.6018 0.525 0.525 0.534 0.525 0.534 1,295,215 0.5269 0.00%
2024-08-12 0 0.600 0.600 0.610 0.600 0.610 604,000 367,680 0.6087 0.525 0.525 0.534 0.525 0.534 689,868 0.5330 -1.64%
2024-08-09 0 0.610 0.610 0.620 0.610 0.620 538,000 328,340 0.6103 0.534 0.534 0.543 0.534 0.543 614,485 0.5343 0.00%
2024-08-08 0 0.610 0.610 0.620 0.610 0.620 1,394,000 855,020 0.6134 0.534 0.534 0.543 0.534 0.543 1,592,178 0.5370 0.00%
2024-08-07 0 0.610 0.610 0.620 0.610 0.620 196,000 120,740 0.6160 0.534 0.534 0.543 0.534 0.543 223,864 0.5393 0.00%
2024-08-06 0 0.610 0.600 0.610 0.600 0.620 1,134,000 691,140 0.6095 0.534 0.525 0.534 0.525 0.543 1,295,215 0.5336 0.00%
2024-08-05 0 0.610 0.600 0.610 0.590 0.630 7,936,300 4,820,089 0.6073 0.534 0.525 0.534 0.517 0.552 9,064,563 0.5318 -3.17%
2024-08-02 0 0.630 0.620 0.630 0.620 0.640 1,650,000 1,038,600 0.6295 0.552 0.543 0.552 0.543 0.560 1,884,572 0.5511 0.00%
2024-08-01 0 0.630 0.630 0.640 0.630 0.640 748,000 478,480 0.6397 0.552 0.552 0.560 0.552 0.560 854,339 0.5601 -1.56%
2024-07-31 0 0.640 0.630 0.640 0.620 0.640 890,000 562,660 0.6322 0.560 0.552 0.560 0.543 0.560 1,016,527 0.5535 1.59%
2024-07-30 0 0.630 0.620 0.630 0.620 0.640 1,082,000 682,660 0.6309 0.552 0.543 0.552 0.543 0.560 1,235,822 0.5524 -1.56%
2024-07-29 0 0.640 0.630 0.640 0.630 0.640 172,000 109,160 0.6347 0.560 0.552 0.560 0.552 0.560 196,452 0.5557 0.00%
2024-07-26 0 0.640 0.630 0.640 0.620 0.640 1,750,000 1,097,900 0.6274 0.560 0.552 0.560 0.543 0.560 1,998,789 0.5493 0.00%
2024-07-25 0 0.640 0.620 0.640 0.630 0.640 1,818,000 1,146,880 0.6308 0.560 0.543 0.560 0.552 0.560 2,076,456 0.5523 -1.54%
2024-07-24 0 0.650 0.640 0.650 0.630 0.650 2,568,000 1,643,562 0.6400 0.569 0.560 0.569 0.552 0.569 2,933,079 0.5604 1.56%
2024-07-23 0 0.640 0.630 0.640 0.630 0.640 984,000 623,700 0.6338 0.560 0.552 0.560 0.552 0.560 1,123,890 0.5549 0.00%
2024-07-22 0 0.640 0.630 0.640 0.630 0.640 1,136,000 717,320 0.6314 0.560 0.552 0.560 0.552 0.560 1,297,499 0.5528 1.59%
2024-07-19 0 0.630 0.620 0.630 0.620 0.630 2,154,000 1,344,820 0.6243 0.552 0.543 0.552 0.543 0.552 2,460,223 0.5466 1.61%
2024-07-18 0 0.620 0.620 0.630 0.620 0.640 5,474,000 3,434,540 0.6274 0.543 0.543 0.552 0.543 0.560 6,252,210 0.5493 -3.12%
2024-07-17 0 0.640 0.630 0.640 0.630 0.650 6,024,000 3,852,020 0.6394 0.560 0.552 0.560 0.552 0.569 6,880,401 0.5599 -1.54%
2024-07-16 0 0.650 0.650 0.660 0.650 0.660 4,342,000 2,838,700 0.6538 0.569 0.569 0.578 0.569 0.578 4,959,280 0.5724 -2.99%
2024-07-15 0 0.670 0.660 0.670 0.660 0.670 1,198,000 793,920 0.6627 0.587 0.578 0.587 0.578 0.587 1,368,314 0.5802 -1.47%
2024-07-12 0 0.680 0.670 0.680 0.670 0.680 1,286,000 864,220 0.6720 0.595 0.587 0.595 0.587 0.595 1,468,824 0.5884 1.49%
2024-07-11 0 0.670 0.660 0.670 0.660 0.680 2,092,000 1,403,040 0.6707 0.587 0.578 0.587 0.578 0.595 2,389,409 0.5872 0.00%
2024-07-10 0 0.670 0.660 0.670 0.660 0.690 3,022,000 2,026,062 0.6704 0.587 0.578 0.587 0.578 0.604 3,451,622 0.5870 -1.47%
2024-07-09 0 0.680 0.670 0.680 0.650 0.680 7,090,000 4,709,260 0.6642 0.595 0.587 0.595 0.569 0.595 8,097,949 0.5815 4.62%
2024-07-08 0 0.650 0.640 0.650 0.640 0.650 4,406,000 2,836,500 0.6438 0.569 0.560 0.569 0.560 0.569 5,032,378 0.5636 0.00%
2024-07-05 0 0.650 0.640 0.650 0.640 0.650 3,620,000 2,320,580 0.6410 0.569 0.560 0.569 0.560 0.569 4,134,637 0.5613 0.00%
2024-07-04 0 0.650 0.640 0.650 0.640 0.660 3,398,000 2,198,360 0.6470 0.569 0.560 0.569 0.560 0.578 3,881,076 0.5664 0.00%
2024-07-03 0 0.650 0.640 0.650 0.630 0.650 6,594,000 4,200,240 0.6370 0.569 0.560 0.569 0.552 0.569 7,531,435 0.5577 1.56%
2024-07-02 0 0.640 0.630 0.640 0.620 0.640 4,666,000 2,927,600 0.6274 0.560 0.552 0.560 0.543 0.560 5,329,341 0.5493 1.59%
2024-06-28 0 0.630 0.620 0.630 0.620 0.630 1,010,000 633,800 0.6275 0.552 0.543 0.552 0.543 0.552 1,153,587 0.5494 1.61%
2024-06-27 0 0.620 0.610 0.620 0.610 0.630 1,502,000 935,100 0.6226 0.543 0.534 0.543 0.534 0.552 1,715,532 0.5451 -1.59%
2024-06-26 0 0.630 0.620 0.630 0.620 0.640 1,240,000 782,340 0.6309 0.552 0.543 0.552 0.543 0.560 1,416,284 0.5524 -1.56%
2024-06-25 0 0.640 0.630 0.640 0.610 0.640 4,468,000 2,800,360 0.6268 0.560 0.552 0.560 0.534 0.560 5,103,193 0.5487 4.92%
2024-06-24 0 0.610 0.600 0.610 0.600 0.610 687,000 417,230 0.6073 0.534 0.525 0.534 0.525 0.534 784,667 0.5317 0.00%
2024-06-21 0 0.610 0.600 0.610 0.600 0.620 3,522,000 2,149,200 0.6102 0.534 0.525 0.534 0.525 0.543 4,022,705 0.5343 -0.44%
2024-06-20 0 0.660 0.660 0.670 0.660 0.670 2,746,000 1,827,620 0.6656 0.536 0.536 0.545 0.536 0.545 3,378,511 0.5410 -1.49%
2024-06-19 0 0.670 0.660 0.670 0.660 0.670 2,422,000 1,618,840 0.6684 0.545 0.536 0.545 0.536 0.545 2,979,881 0.5433 1.52%
2024-06-18 0 0.660 0.660 0.670 0.660 0.670 264,000 175,740 0.6657 0.536 0.536 0.545 0.536 0.545 324,810 0.5411 -1.49%
2024-06-17 0 0.670 0.660 0.670 0.660 0.670 2,056,000 1,360,540 0.6617 0.545 0.536 0.545 0.536 0.545 2,529,577 0.5379 0.00%
2024-06-14 0 0.670 0.660 0.670 0.660 0.680 2,020,000 1,350,320 0.6685 0.545 0.536 0.545 0.536 0.553 2,485,285 0.5433 0.00%
2024-06-13 0 0.670 0.660 0.670 0.660 0.680 3,134,000 2,079,700 0.6636 0.545 0.536 0.545 0.536 0.553 3,855,883 0.5394 0.00%
2024-06-12 0 0.670 0.660 0.670 0.660 0.670 2,064,000 1,380,680 0.6689 0.545 0.536 0.545 0.536 0.545 2,539,420 0.5437 -1.47%
2024-06-11 0 0.680 0.670 0.680 0.670 0.680 4,802,000 3,237,240 0.6741 0.553 0.545 0.553 0.545 0.553 5,908,089 0.5479 1.49%
2024-06-07 0 0.670 0.670 0.680 0.660 0.670 1,717,262 1,150,467 0.6699 0.545 0.545 0.553 0.536 0.545 2,112,815 0.5445 1.52%
2024-06-06 0 0.660 0.660 0.670 0.660 0.670 666,000 445,940 0.6696 0.536 0.536 0.545 0.536 0.545 819,406 0.5442 -1.49%
2024-06-05 0 0.670 0.660 0.670 0.650 0.680 2,668,000 1,776,680 0.6659 0.545 0.536 0.545 0.528 0.553 3,282,545 0.5413 3.08%
2024-06-04 0 0.650 0.650 0.660 0.650 0.660 1,044,000 688,020 0.6590 0.528 0.528 0.536 0.528 0.536 1,284,474 0.5356 0.00%
2024-06-03 0 0.650 0.650 0.660 0.650 0.660 1,132,000 735,840 0.6500 0.528 0.528 0.536 0.528 0.536 1,392,744 0.5283 -1.52%
2024-05-31 0 0.660 0.650 0.660 0.650 0.670 1,652,000 1,084,960 0.6568 0.536 0.528 0.536 0.528 0.545 2,032,520 0.5338 0.00%
2024-05-30 0 0.660 0.650 0.660 0.650 0.660 1,142,000 751,320 0.6579 0.536 0.528 0.536 0.528 0.536 1,405,047 0.5347 0.00%
2024-05-29 0 0.660 0.650 0.660 0.650 0.670 1,792,000 1,183,360 0.6604 0.536 0.528 0.536 0.528 0.545 2,204,768 0.5367 -2.94%
2024-05-28 0 0.680 0.670 0.680 0.660 0.680 2,802,000 1,880,254 0.6710 0.553 0.545 0.553 0.536 0.553 3,447,410 0.5454 3.03%
2024-05-27 0 0.660 0.660 0.670 0.640 0.670 4,014,000 2,637,320 0.6570 0.536 0.536 0.545 0.520 0.545 4,938,581 0.5340 3.13%
2024-05-24 0 0.640 0.640 0.650 0.640 0.650 1,934,000 1,241,220 0.6418 0.520 0.520 0.528 0.520 0.528 2,379,476 0.5216 -1.54%
2024-05-23 0 0.650 0.650 0.660 0.640 0.660 2,616,000 1,702,679 0.6509 0.528 0.528 0.536 0.520 0.536 3,218,567 0.5290 -1.52%
2024-05-22 0 0.660 0.660 0.670 0.650 0.670 4,252,000 2,805,400 0.6598 0.536 0.536 0.545 0.528 0.545 5,231,402 0.5363 -1.49%
2024-05-21 0 0.670 0.660 0.670 0.660 0.680 2,580,000 1,724,360 0.6684 0.545 0.536 0.545 0.536 0.553 3,174,275 0.5432 -1.47%
2024-05-20 0 0.680 0.670 0.680 0.670 0.690 2,462,000 1,658,780 0.6738 0.553 0.545 0.553 0.545 0.561 3,029,095 0.5476 0.00%
2024-05-17 0 0.680 0.670 0.690 0.660 0.690 4,534,000 3,055,300 0.6739 0.553 0.545 0.561 0.536 0.561 5,578,358 0.5477 0.00%
2024-05-16 0 0.680 0.670 0.680 0.670 0.680 2,064,000 1,389,780 0.6733 0.553 0.545 0.553 0.545 0.553 2,539,420 0.5473 0.00%
2024-05-14 0 0.680 0.670 0.680 0.660 0.680 4,974,000 3,343,898 0.6723 0.553 0.545 0.553 0.536 0.553 6,119,707 0.5464 3.03%
2024-05-13 0 0.660 0.660 0.670 0.640 0.670 6,514,558 4,296,125 0.6595 0.536 0.536 0.545 0.520 0.545 8,015,116 0.5360 1.54%
2024-05-10 0 0.650 0.640 0.650 0.620 0.650 5,834,000 3,689,280 0.6324 0.528 0.520 0.528 0.504 0.528 7,177,799 0.5140 3.17%
2024-05-09 0 0.630 0.620 0.630 0.620 0.630 5,564,000 3,460,300 0.6219 0.512 0.504 0.512 0.504 0.512 6,845,607 0.5055 0.00%
2024-05-08 0 0.630 0.620 0.630 0.620 0.640 3,006,000 1,890,540 0.6289 0.512 0.504 0.512 0.504 0.520 3,698,400 0.5112 0.00%
2024-05-07 0 0.630 0.620 0.640 0.620 0.640 4,288,000 2,685,240 0.6262 0.512 0.504 0.520 0.504 0.520 5,275,694 0.5090 0.00%
2024-05-06 0 0.630 0.620 0.630 0.610 0.630 4,636,000 2,890,940 0.6236 0.512 0.504 0.512 0.496 0.512 5,703,852 0.5068 1.61%
2024-05-03 0 0.620 0.610 0.620 0.610 0.620 2,918,000 1,782,119 0.6107 0.504 0.496 0.504 0.496 0.504 3,590,130 0.4964 0.00%
2024-05-02 0 0.620 0.610 0.620 0.610 0.640 4,392,000 2,716,880 0.6186 0.504 0.496 0.504 0.496 0.520 5,403,650 0.5028 -1.59%
2024-04-30 0 0.630 0.620 0.630 0.610 0.640 5,850,000 3,654,220 0.6247 0.512 0.504 0.512 0.496 0.520 7,197,484 0.5077 1.61%
2024-04-29 0 0.620 0.610 0.620 0.600 0.620 7,550,000 4,647,559 0.6156 0.504 0.496 0.504 0.488 0.504 9,289,061 0.5003 1.64%
2024-04-26 0 0.610 0.600 0.610 0.580 0.620 9,656,000 5,801,660 0.6008 0.496 0.488 0.496 0.471 0.504 11,880,155 0.4883 5.17%
2024-04-25 0 0.580 0.570 0.580 0.560 0.580 3,358,000 1,920,600 0.5719 0.471 0.463 0.471 0.455 0.471 4,131,479 0.4649 1.75%
2024-04-24 0 0.570 0.560 0.570 0.560 0.570 1,076,000 610,740 0.5676 0.463 0.455 0.463 0.455 0.463 1,323,845 0.4613 1.79%
2024-04-23 0 0.560 0.560 0.570 0.550 0.570 4,306,000 2,403,600 0.5582 0.455 0.455 0.463 0.447 0.463 5,297,840 0.4537 -1.75%
2024-04-22 0 0.570 0.560 0.570 0.550 0.570 2,248,000 1,255,580 0.5585 0.463 0.455 0.463 0.447 0.463 2,765,802 0.4540 1.79%
2024-04-19 0 0.560 0.550 0.560 0.550 0.560 1,076,000 591,980 0.5502 0.455 0.447 0.455 0.447 0.455 1,323,845 0.4472 0.00%
2024-04-18 0 0.560 0.550 0.560 0.540 0.560 902,000 496,360 0.5503 0.455 0.447 0.455 0.439 0.455 1,109,766 0.4473 1.82%
2024-04-17 0 0.550 0.540 0.550 0.540 0.550 1,184,000 649,760 0.5488 0.447 0.439 0.447 0.439 0.447 1,456,722 0.4460 1.85%
2024-04-16 0 0.540 0.540 0.550 0.540 0.550 3,416,000 1,869,940 0.5474 0.439 0.439 0.447 0.439 0.447 4,202,839 0.4449 -1.82%
2024-04-15 0 0.550 0.550 0.560 0.550 0.560 1,054,000 586,580 0.5565 0.447 0.447 0.455 0.447 0.455 1,296,777 0.4523 0.00%
2024-04-12 0 0.550 0.550 0.560 0.540 0.560 2,354,000 1,293,420 0.5495 0.447 0.447 0.455 0.439 0.455 2,896,218 0.4466 0.00%
2024-04-11 0 0.550 0.550 0.560 0.550 0.560 1,198,331 662,472 0.5528 0.447 0.447 0.455 0.447 0.455 1,474,354 0.4493 0.00%
2024-04-10 0 0.550 0.550 0.560 0.550 0.560 506,000 282,240 0.5578 0.447 0.447 0.455 0.447 0.455 622,552 0.4534 -1.79%
2024-04-09 0 0.560 0.550 0.560 0.550 0.560 1,253,894 694,364 0.5538 0.455 0.447 0.455 0.447 0.455 1,542,715 0.4501 1.82%
2024-04-08 0 0.550 0.550 0.560 0.550 0.560 1,536,000 847,440 0.5517 0.447 0.447 0.455 0.447 0.455 1,889,801 0.4484 1.85%
2024-04-05 0 0.540 0.540 0.550 0.540 0.560 2,690,000 1,468,420 0.5459 0.439 0.439 0.447 0.439 0.455 3,309,612 0.4437 -1.82%
2024-04-03 0 0.550 0.550 0.560 0.540 0.560 2,030,000 1,116,720 0.5501 0.447 0.447 0.455 0.439 0.455 2,497,589 0.4471 0.00%
2024-04-02 0 0.550 0.550 0.560 0.550 0.560 824,000 457,220 0.5549 0.447 0.447 0.455 0.447 0.455 1,013,799 0.4510 -1.79%
2024-03-28 0 0.560 0.550 0.560 0.550 0.560 3,372,000 1,871,780 0.5551 0.455 0.447 0.455 0.447 0.455 4,148,704 0.4512 0.00%
2024-03-27 0 0.560 0.540 0.560 0.540 0.560 3,440,000 1,878,520 0.5461 0.455 0.439 0.455 0.439 0.455 4,232,367 0.4438 3.70%
2024-03-26 0 0.540 0.530 0.540 0.530 0.540 336,000 180,180 0.5363 0.439 0.431 0.439 0.431 0.439 413,394 0.4359 1.89%
2024-03-25 0 0.530 0.530 0.540 0.530 0.540 2,318,000 1,250,880 0.5396 0.431 0.431 0.439 0.431 0.439 2,851,926 0.4386 0.00%
2024-03-22 0 0.530 0.530 0.540 0.530 0.540 1,432,000 762,020 0.5321 0.431 0.431 0.439 0.431 0.439 1,761,846 0.4325 -1.85%
2024-03-21 0 0.540 0.540 0.550 0.530 0.550 1,840,000 988,440 0.5372 0.439 0.439 0.447 0.431 0.447 2,263,824 0.4366 1.89%
2024-03-20 0 0.530 0.530 0.540 0.530 0.540 900,000 480,020 0.5334 0.431 0.431 0.439 0.431 0.439 1,107,305 0.4335 0.00%
2024-03-19 0 0.530 0.530 0.540 0.520 0.540 2,366,000 1,253,840 0.5299 0.431 0.431 0.439 0.423 0.439 2,910,982 0.4307 -1.85%
2024-03-18 0 0.540 0.540 0.550 0.530 0.540 427,530 229,659 0.5372 0.439 0.439 0.447 0.431 0.439 526,007 0.4366 1.89%
2024-03-15 0 0.530 0.530 0.540 0.530 0.550 940,000 507,820 0.5402 0.431 0.431 0.439 0.431 0.447 1,156,519 0.4391 -1.85%
2024-03-14 0 0.540 0.540 0.550 0.530 0.550 2,410,000 1,298,540 0.5388 0.439 0.439 0.447 0.431 0.447 2,965,117 0.4379 1.89%
2024-03-13 0 0.530 0.530 0.540 0.530 0.550 1,204,000 651,360 0.5410 0.431 0.431 0.439 0.431 0.447 1,481,328 0.4397 0.00%
2024-03-12 0 0.530 0.530 0.540 0.530 0.540 642,000 345,520 0.5382 0.431 0.431 0.439 0.431 0.439 789,878 0.4374 0.00%
2024-03-11 0 0.530 0.530 0.540 0.530 0.540 1,390,000 741,480 0.5334 0.431 0.431 0.439 0.431 0.439 1,710,171 0.4336 0.00%
2024-03-08 0 0.530 0.530 0.540 0.520 0.550 8,569,135 4,584,561 0.5350 0.431 0.431 0.439 0.423 0.447 10,542,942 0.4348 7.07%
2024-03-07 0 0.495 0.495 0.500 0.490 0.495 1,218,000 601,780 0.4941 0.402 0.402 0.406 0.398 0.402 1,498,553 0.4016 1.02%
2024-03-06 0 0.490 0.490 0.495 0.490 0.500 1,012,000 502,110 0.4962 0.398 0.398 0.402 0.398 0.406 1,245,103 0.4033 -1.01%
2024-03-05 0 0.495 0.495 0.500 0.490 0.500 1,292,000 641,200 0.4963 0.402 0.402 0.406 0.398 0.406 1,589,598 0.4034 -1.00%
2024-03-04 0 0.500 0.500 0.510 0.500 0.510 412,000 206,020 0.5000 0.406 0.406 0.415 0.406 0.415 506,900 0.4064 -1.96%
2024-03-01 0 0.510 0.500 0.510 0.500 0.510 174,000 87,360 0.5021 0.415 0.406 0.415 0.406 0.415 214,079 0.4081 0.00%
2024-02-29 0 0.510 0.500 0.510 0.500 0.510 840,000 422,300 0.5027 0.415 0.406 0.415 0.406 0.415 1,033,485 0.4086 2.00%
2024-02-28 0 0.500 0.500 0.510 0.500 0.520 268,000 136,640 0.5099 0.406 0.406 0.415 0.406 0.423 329,731 0.4144 -1.96%
2024-02-27 0 0.510 0.500 0.510 0.500 0.510 260,000 132,580 0.5099 0.415 0.406 0.415 0.406 0.415 319,888 0.4145 2.00%
2024-02-26 0 0.500 0.500 0.510 0.500 0.520 1,050,000 534,820 0.5094 0.406 0.406 0.415 0.406 0.423 1,291,856 0.4140 0.00%
2024-02-23 0 0.500 0.500 0.510 0.500 0.510 1,488,000 750,000 0.5040 0.406 0.406 0.415 0.406 0.415 1,830,745 0.4097 0.00%
2024-02-22 0 0.500 0.500 0.510 0.490 0.510 2,070,000 1,034,880 0.4999 0.406 0.406 0.415 0.398 0.415 2,546,802 0.4063 2.04%
2024-02-21 0 0.490 0.485 0.490 0.480 0.495 2,616,000 1,273,660 0.4869 0.398 0.394 0.398 0.390 0.402 3,218,567 0.3957 2.08%
2024-02-20 0 0.480 0.475 0.480 0.470 0.480 1,182,000 560,960 0.4746 0.390 0.386 0.390 0.382 0.390 1,454,261 0.3857 2.13%
2024-02-19 0 0.470 0.470 0.475 0.465 0.475 1,112,000 522,750 0.4701 0.382 0.382 0.386 0.378 0.386 1,368,137 0.3821 1.08%
2024-02-16 0 0.465 0.465 0.475 0.460 0.475 2,668,000 1,247,090 0.4674 0.378 0.378 0.386 0.374 0.386 3,282,545 0.3799 0.00%
2024-02-15 0 0.465 0.465 0.470 0.460 0.470 2,224,000 1,034,650 0.4652 0.378 0.378 0.382 0.374 0.382 2,736,274 0.3781 0.00%
2024-02-14 0 0.465 0.465 0.475 0.465 0.470 518,000 242,210 0.4676 0.378 0.378 0.386 0.378 0.382 637,316 0.3800 -1.06%
2024-02-09 0 0.470 0.470 0.475 0.460 0.475 1,116,000 521,200 0.4670 0.382 0.382 0.386 0.374 0.386 1,373,059 0.3796 0.00%
2024-02-08 0 0.470 0.470 0.475 0.465 0.480 2,042,000 959,440 0.4699 0.382 0.382 0.386 0.378 0.390 2,512,353 0.3819 -1.05%
2024-02-07 0 0.475 0.475 0.480 0.470 0.480 620,000 294,190 0.4745 0.386 0.386 0.390 0.382 0.390 762,810 0.3857 0.00%
2024-02-06 0 0.475 0.470 0.475 0.465 0.480 891,893 421,992 0.4731 0.386 0.382 0.386 0.378 0.390 1,097,331 0.3846 3.26%
2024-02-05 0 0.460 0.460 0.470 0.460 0.475 1,852,000 864,030 0.4665 0.374 0.374 0.382 0.374 0.386 2,278,588 0.3792 -2.13%
2024-02-02 0 0.470 0.470 0.475 0.465 0.480 1,088,000 514,490 0.4729 0.382 0.382 0.386 0.378 0.390 1,338,609 0.3843 -1.05%
2024-02-01 0 0.475 0.475 0.480 0.470 0.480 136,000 64,570 0.4748 0.386 0.386 0.390 0.382 0.390 167,326 0.3859 0.00%
2024-01-31 0 0.475 0.470 0.475 0.475 0.480 568,000 271,140 0.4774 0.386 0.382 0.386 0.386 0.390 698,833 0.3880 -1.04%
2024-01-30 0 0.480 0.475 0.480 0.475 0.485 2,210,000 1,059,840 0.4796 0.390 0.386 0.390 0.386 0.394 2,719,050 0.3898 -2.04%
2024-01-29 0 0.490 0.480 0.490 0.475 0.490 1,624,000 784,130 0.4828 0.398 0.390 0.398 0.386 0.398 1,998,071 0.3924 3.16%
2024-01-26 0 0.475 0.470 0.475 0.470 0.480 1,184,000 558,220 0.4715 0.386 0.382 0.386 0.382 0.390 1,456,722 0.3832 0.00%
2024-01-25 0 0.475 0.475 0.480 0.470 0.480 856,011 409,854 0.4788 0.386 0.386 0.390 0.382 0.390 1,053,184 0.3892 0.00%
2024-01-24 0 0.475 0.470 0.475 0.455 0.475 1,724,000 802,150 0.4653 0.386 0.382 0.386 0.370 0.386 2,121,105 0.3782 3.26%
2024-01-23 0 0.460 0.460 0.465 0.460 0.465 564,000 259,660 0.4604 0.374 0.374 0.378 0.374 0.378 693,911 0.3742 -1.08%
2024-01-22 0 0.465 0.460 0.465 0.455 0.470 3,158,000 1,453,430 0.4602 0.378 0.374 0.378 0.370 0.382 3,885,411 0.3741 -1.06%
2024-01-19 0 0.470 0.465 0.475 0.465 0.475 674,000 316,600 0.4697 0.382 0.378 0.386 0.378 0.386 829,249 0.3818 0.00%
2024-01-18 0 0.470 0.470 0.475 0.465 0.475 1,458,000 685,490 0.4702 0.382 0.382 0.386 0.378 0.386 1,793,835 0.3821 0.00%
2024-01-17 0 0.470 0.465 0.470 0.465 0.485 1,328,000 628,300 0.4731 0.382 0.378 0.382 0.378 0.394 1,633,890 0.3845 -3.09%
2024-01-16 0 0.485 0.480 0.485 0.480 0.490 364,504 176,861 0.4852 0.394 0.390 0.394 0.390 0.398 448,464 0.3944 0.00%
2024-01-15 0 0.485 0.485 0.490 0.485 0.495 438,000 214,200 0.4890 0.394 0.394 0.398 0.394 0.402 538,889 0.3975 0.00%
2024-01-12 0 0.485 0.485 0.490 0.485 0.490 116,000 56,780 0.4895 0.394 0.394 0.398 0.394 0.398 142,719 0.3978 0.00%
2024-01-11 0 0.485 0.485 0.490 0.480 0.490 376,000 183,690 0.4885 0.394 0.394 0.398 0.390 0.398 462,608 0.3971 1.04%
2024-01-10 0 0.480 0.475 0.485 0.480 0.485 1,116,000 539,710 0.4836 0.390 0.386 0.394 0.390 0.394 1,373,059 0.3931 0.00%
2024-01-09 0 0.480 0.480 0.485 0.475 0.485 1,380,000 660,710 0.4788 0.390 0.390 0.394 0.386 0.394 1,697,868 0.3891 1.05%
2024-01-08 0 0.475 0.475 0.480 0.470 0.480 1,062,000 507,910 0.4783 0.386 0.386 0.390 0.382 0.390 1,306,620 0.3887 -1.04%
2024-01-05 0 0.480 0.475 0.480 0.470 0.485 2,064,000 987,920 0.4786 0.390 0.386 0.390 0.382 0.394 2,539,420 0.3890 1.05%
2024-01-04 0 0.475 0.470 0.480 0.470 0.485 6,624,000 3,153,270 0.4760 0.386 0.382 0.390 0.382 0.394 8,149,767 0.3869 2.15%
2024-01-03 0 0.465 0.465 0.470 0.465 0.480 6,170,000 2,905,750 0.4709 0.378 0.378 0.382 0.378 0.390 7,591,193 0.3828 0.00%
2024-01-02 0 0.465 0.465 0.470 0.465 0.470 568,000 266,730 0.4696 0.378 0.378 0.382 0.378 0.382 698,833 0.3817 0.00%
2023-12-29 0 0.465 0.465 0.470 0.465 0.470 1,454,000 678,550 0.4667 0.378 0.378 0.382 0.378 0.382 1,788,913 0.3793 -1.06%
2023-12-28 0 0.470 0.465 0.470 0.455 0.470 1,786,000 826,090 0.4625 0.382 0.378 0.382 0.370 0.382 2,197,386 0.3759 3.30%
2023-12-27 0 0.455 0.455 0.460 0.450 0.465 5,456,000 2,487,020 0.4558 0.370 0.370 0.374 0.366 0.378 6,712,731 0.3705 0.00%
2023-12-22 0 0.455 0.455 0.460 0.455 0.465 2,168,000 992,900 0.4580 0.370 0.370 0.374 0.370 0.378 2,667,375 0.3722 -1.09%
2023-12-21 0 0.460 0.455 0.460 0.450 0.465 4,046,000 1,848,530 0.4569 0.374 0.370 0.374 0.366 0.378 4,977,952 0.3713 0.00%
2023-12-20 0 0.460 0.455 0.465 0.455 0.470 5,198,000 2,392,850 0.4603 0.374 0.370 0.378 0.370 0.382 6,395,303 0.3742 0.00%
2023-12-19 0 0.460 0.460 0.465 0.460 0.470 352,000 162,720 0.4623 0.374 0.374 0.378 0.374 0.382 433,079 0.3757 0.00%
2023-12-18 0 0.460 0.460 0.475 0.460 0.475 1,152,000 541,580 0.4701 0.374 0.374 0.386 0.374 0.386 1,417,351 0.3821 -1.08%
2023-12-15 0 0.465 0.460 0.465 0.460 0.465 1,550,000 715,530 0.4616 0.378 0.374 0.378 0.374 0.378 1,907,026 0.3752 2.20%
2023-12-14 0 0.455 0.455 0.465 0.455 0.465 1,406,000 646,390 0.4597 0.370 0.370 0.378 0.370 0.378 1,729,857 0.3737 0.00%
2023-12-13 0 0.455 0.455 0.460 0.455 0.465 2,140,631 989,421 0.4622 0.370 0.370 0.374 0.370 0.378 2,633,702 0.3757 0.00%
2023-12-12 0 0.455 0.455 0.465 0.455 0.470 2,886,000 1,331,170 0.4613 0.370 0.370 0.378 0.370 0.382 3,550,759 0.3749 -2.15%
2023-12-11 0 0.465 0.460 0.465 0.455 0.465 2,302,000 1,055,430 0.4585 0.378 0.374 0.378 0.370 0.378 2,832,241 0.3726 3.33%
2023-12-08 0 0.450 0.450 0.455 0.450 0.460 10,428,000 4,746,690 0.4552 0.366 0.366 0.370 0.366 0.374 12,829,977 0.3700 -1.10%
2023-12-07 0 0.455 0.455 0.460 0.455 0.465 7,218,000 3,321,190 0.4601 0.370 0.370 0.374 0.370 0.378 8,880,588 0.3740 -2.15%
2023-12-06 0 0.465 0.465 0.470 0.460 0.470 2,912,000 1,357,490 0.4662 0.378 0.378 0.382 0.374 0.382 3,582,748 0.3789 0.00%
2023-12-05 0 0.465 0.465 0.470 0.460 0.475 12,040,000 5,667,174 0.4707 0.378 0.378 0.382 0.374 0.386 14,813,284 0.3826 -1.06%
2023-12-04 0 0.470 0.470 0.480 0.470 0.490 2,761,300 1,321,035 0.4784 0.382 0.382 0.390 0.382 0.398 3,397,336 0.3888 0.00%
2023-12-01 0 0.470 0.470 0.480 0.470 0.485 7,824,000 3,695,870 0.4724 0.382 0.382 0.390 0.382 0.394 9,626,174 0.3839 0.00%
2023-11-30 0 0.470 0.465 0.470 0.470 0.495 13,502,130 6,362,511 0.4712 0.382 0.378 0.382 0.382 0.402 16,612,199 0.3830 -3.09%
2023-11-29 0 0.485 0.480 0.485 0.485 0.500 3,216,000 1,581,280 0.4917 0.394 0.390 0.394 0.394 0.406 3,956,771 0.3996 -3.00%
2023-11-28 0 0.500 0.490 0.500 0.490 0.500 4,546,000 2,251,490 0.4953 0.406 0.398 0.406 0.398 0.406 5,593,122 0.4025 1.01%
2023-11-27 0 0.495 0.495 0.500 0.495 0.510 4,310,000 2,150,660 0.4990 0.402 0.402 0.406 0.402 0.415 5,302,762 0.4056 -1.00%
2023-11-24 0 0.500 0.495 0.500 0.500 0.510 4,318,000 2,180,700 0.5050 0.406 0.402 0.406 0.406 0.415 5,312,605 0.4105 -1.96%
2023-11-23 0 0.510 0.500 0.510 0.500 0.510 2,732,000 1,386,960 0.5077 0.415 0.406 0.415 0.406 0.415 3,361,287 0.4126 0.00%
2023-11-22 0 0.510 0.500 0.510 0.495 0.520 3,328,000 1,675,350 0.5034 0.415 0.406 0.415 0.402 0.423 4,094,569 0.4092 0.00%
2023-11-21 0 0.510 0.510 0.520 0.510 0.520 2,024,000 1,046,440 0.5170 0.415 0.415 0.423 0.415 0.423 2,490,206 0.4202 0.00%
2023-11-20 0 0.510 0.510 0.520 0.500 0.510 3,810,000 1,940,760 0.5094 0.415 0.415 0.423 0.406 0.415 4,687,592 0.4140 0.00%
2023-11-17 0 0.510 0.510 0.520 0.510 0.520 410,000 209,400 0.5107 0.415 0.415 0.423 0.415 0.423 504,439 0.4151 -1.92%
2023-11-16 0 0.520 0.510 0.520 0.510 0.520 340,000 173,580 0.5105 0.423 0.415 0.423 0.415 0.423 418,315 0.4150 1.96%
2023-11-15 0 0.510 0.510 0.520 0.510 0.520 974,000 504,880 0.5184 0.415 0.415 0.423 0.415 0.423 1,198,350 0.4213 -1.92%
2023-11-14 0 0.520 0.510 0.520 0.500 0.520 998,000 509,040 0.5101 0.423 0.415 0.423 0.406 0.423 1,227,878 0.4146 1.96%
2023-11-13 0 0.510 0.510 0.520 0.510 0.510 238,000 121,380 0.5100 0.415 0.415 0.423 0.415 0.415 292,821 0.4145 0.00%
2023-11-10 0 0.510 0.510 0.520 0.510 0.510 314,000 160,140 0.5100 0.415 0.415 0.423 0.415 0.415 386,326 0.4145 0.00%
2023-11-09 0 0.510 0.510 0.520 0.500 0.510 1,209,425 616,584 0.5098 0.415 0.415 0.423 0.406 0.415 1,488,003 0.4144 0.00%
2023-11-08 0 0.510 0.500 0.510 0.510 0.520 1,652,000 846,920 0.5127 0.415 0.406 0.415 0.415 0.423 2,032,520 0.4167 -1.92%
2023-11-07 0 0.520 0.510 0.530 0.510 0.520 446,000 231,560 0.5192 0.423 0.415 0.431 0.415 0.423 548,731 0.4220 0.00%
2023-11-06 0 0.520 0.510 0.520 0.510 0.530 3,966,000 2,039,860 0.5143 0.423 0.415 0.423 0.415 0.431 4,879,525 0.4180 -1.89%
2023-11-03 0 0.530 0.520 0.530 0.520 0.530 188,631 99,795 0.5290 0.431 0.423 0.431 0.423 0.431 232,080 0.4300 0.00%
2023-11-02 0 0.530 0.510 0.530 0.510 0.530 594,000 308,700 0.5197 0.431 0.415 0.431 0.415 0.431 730,821 0.4224 3.92%
2023-11-01 0 0.510 0.510 0.520 0.510 0.520 328,000 168,720 0.5144 0.415 0.415 0.423 0.415 0.423 403,551 0.4181 -1.92%
2023-10-31 0 0.520 0.510 0.520 0.520 0.530 276,498 143,784 0.5200 0.423 0.415 0.423 0.423 0.431 340,186 0.4227 0.00%
2023-10-30 0 0.520 0.510 0.520 0.520 0.530 864,000 450,280 0.5212 0.423 0.415 0.423 0.423 0.431 1,063,013 0.4236 -1.89%
2023-10-27 0 0.530 0.520 0.530 0.520 0.530 474,000 248,340 0.5239 0.431 0.423 0.431 0.423 0.431 583,181 0.4258 1.92%
2023-10-26 0 0.520 0.520 0.530 0.510 0.530 272,000 141,220 0.5192 0.423 0.423 0.431 0.415 0.431 334,652 0.4220 0.00%
2023-10-25 0 0.520 0.520 0.530 0.520 0.530 634,000 330,280 0.5209 0.423 0.423 0.431 0.423 0.431 780,035 0.4234 -1.89%
2023-10-24 0 0.530 0.520 0.530 0.520 0.530 292,000 152,380 0.5218 0.431 0.423 0.431 0.423 0.431 359,259 0.4242 0.00%
2023-10-20 0 0.530 0.530 0.540 0.530 0.540 1,436,000 765,500 0.5331 0.431 0.431 0.439 0.431 0.439 1,766,767 0.4333 1.92%
2023-10-19 0 0.520 0.520 0.530 0.510 0.520 354,000 183,940 0.5196 0.423 0.423 0.431 0.415 0.423 435,540 0.4223 0.00%
2023-10-18 0 0.520 0.510 0.520 0.520 0.530 668,000 347,460 0.5201 0.423 0.415 0.423 0.423 0.431 821,867 0.4228 0.00%
2023-10-17 0 0.520 0.520 0.540 0.520 0.540 16,000 8,480 0.5300 0.423 0.423 0.439 0.423 0.439 19,685 0.4308 0.00%
2023-10-16 0 0.520 0.520 0.540 0.520 0.540 1,042,000 554,340 0.5320 0.423 0.423 0.439 0.423 0.439 1,282,013 0.4324 0.00%
2023-10-13 0 0.520 0.520 0.530 0.510 0.530 466,000 245,960 0.5278 0.423 0.423 0.431 0.415 0.431 573,338 0.4290 -1.89%
2023-10-12 0 0.530 0.520 0.530 0.520 0.530 254,000 132,600 0.5220 0.431 0.423 0.431 0.423 0.431 312,506 0.4243 3.92%
2023-10-11 0 0.510 0.510 0.530 0.510 0.530 324,000 167,560 0.5172 0.415 0.415 0.431 0.415 0.431 398,630 0.4203 -1.92%
2023-10-10 0 0.520 0.510 0.520 0.510 0.520 786,000 405,720 0.5162 0.423 0.415 0.423 0.415 0.423 967,047 0.4195 1.96%
2023-10-09 0 0.510 0.500 0.520 0.510 0.520 790,000 403,180 0.5104 0.415 0.406 0.423 0.415 0.423 971,968 0.4148 -1.92%
2023-10-06 0 0.520 0.510 0.520 0.500 0.520 630,000 324,960 0.5158 0.423 0.415 0.423 0.406 0.423 775,114 0.4192 1.96%
2023-10-05 0 0.510 0.510 0.520 0.510 0.520 490,000 250,080 0.5104 0.415 0.415 0.423 0.415 0.423 602,866 0.4148 0.00%
2023-10-04 0 0.510 0.500 0.510 0.500 0.520 1,926,100 977,828 0.5077 0.415 0.406 0.415 0.406 0.423 2,369,756 0.4126 0.00%
2023-10-03 0 0.510 0.510 0.520 0.500 0.530 3,542,000 1,805,400 0.5097 0.415 0.415 0.423 0.406 0.431 4,357,861 0.4143 -3.77%
2023-09-29 0 0.530 0.530 0.540 0.530 0.540 34,000 18,260 0.5371 0.431 0.431 0.439 0.431 0.439 41,832 0.4365 1.92%
2023-09-28 0 0.520 0.520 0.540 0.520 0.540 180,000 95,620 0.5312 0.423 0.423 0.439 0.423 0.439 221,461 0.4318 -1.89%
2023-09-27 0 0.530 0.530 0.540 0.530 0.540 546,000 290,360 0.5318 0.431 0.431 0.439 0.431 0.439 671,765 0.4322 1.92%
2023-09-26 0 0.520 0.520 0.530 0.520 0.530 94,000 49,400 0.5255 0.423 0.423 0.431 0.423 0.431 115,652 0.4271 -1.89%
2023-09-25 0 0.530 0.520 0.530 0.520 0.530 460,000 242,880 0.5280 0.431 0.423 0.431 0.423 0.431 565,956 0.4291 0.00%
2023-09-22 0 0.530 0.520 0.540 0.520 0.530 1,046,000 551,980 0.5277 0.431 0.423 0.439 0.423 0.431 1,286,935 0.4289 0.00%
2023-09-21 0 0.530 0.520 0.530 0.520 0.530 156,000 82,060 0.5260 0.431 0.423 0.431 0.423 0.431 191,933 0.4275 1.92%
2023-09-20 0 0.520 0.520 0.530 0.520 0.530 2,893,000 1,511,630 0.5225 0.423 0.423 0.431 0.423 0.431 3,559,371 0.4247 0.00%
2023-09-19 0 0.520 0.520 0.530 0.520 0.530 382,000 199,640 0.5226 0.423 0.423 0.431 0.423 0.431 469,990 0.4248 -1.89%
2023-09-18 0 0.530 0.530 0.540 0.520 0.540 351,000 185,700 0.5291 0.431 0.431 0.439 0.423 0.439 431,849 0.4300 0.00%
2023-09-15 0 0.530 0.520 0.530 0.530 0.540 1,252,000 668,719 0.5341 0.431 0.423 0.431 0.431 0.439 1,540,385 0.4341 0.00%
2023-09-14 0 0.530 0.520 0.530 0.520 0.540 4,436,000 2,347,280 0.5291 0.431 0.423 0.431 0.423 0.439 5,457,785 0.4301 0.00%
2023-09-13 0 0.530 0.530 0.540 0.530 0.540 2,014,000 1,079,020 0.5358 0.431 0.431 0.439 0.431 0.439 2,477,903 0.4355 -1.85%
2023-09-12 0 0.540 0.530 0.540 0.530 0.550 1,578,000 852,100 0.5400 0.439 0.431 0.439 0.431 0.447 1,941,475 0.4389 0.00%
2023-09-11 0 0.540 0.540 0.550 0.530 0.550 610,000 330,660 0.5421 0.439 0.439 0.447 0.431 0.447 750,507 0.4406 0.00%
2023-09-07 0 0.540 0.540 0.550 0.540 0.550 622,000 336,680 0.5413 0.439 0.439 0.447 0.439 0.447 765,271 0.4399 -1.82%
2023-09-06 0 0.550 0.550 0.560 0.530 0.560 4,152,000 2,257,920 0.5438 0.447 0.447 0.455 0.431 0.455 5,108,368 0.4420 3.77%
2023-09-05 0 0.530 0.530 0.540 0.530 0.550 2,762,000 1,491,160 0.5399 0.431 0.431 0.439 0.431 0.447 3,398,197 0.4388 -5.36%
2023-09-04 0 0.560 0.540 0.560 0.540 0.560 1,784,000 989,800 0.5548 0.455 0.439 0.455 0.439 0.455 2,194,925 0.4509 1.82%
2023-08-31 0 0.550 0.540 0.550 0.540 0.560 552,000 304,740 0.5521 0.447 0.439 0.447 0.439 0.455 679,147 0.4487 1.85%
2023-08-30 0 0.540 0.540 0.550 0.540 0.560 536,000 294,580 0.5496 0.439 0.439 0.447 0.439 0.455 659,462 0.4467 -1.82%
2023-08-29 0 0.550 0.540 0.550 0.530 0.550 452,000 244,960 0.5419 0.447 0.439 0.447 0.431 0.447 556,113 0.4405 3.77%
2023-08-28 0 0.530 0.530 0.540 0.530 0.550 1,504,000 806,600 0.5363 0.431 0.431 0.439 0.431 0.447 1,850,430 0.4359 0.00%
2023-08-25 0 0.530 0.530 0.540 0.530 0.540 328,000 173,860 0.5301 0.431 0.431 0.439 0.431 0.439 403,551 0.4308 0.00%
2023-08-24 0 0.530 0.530 0.540 0.530 0.540 360,631 192,975 0.5351 0.431 0.431 0.439 0.431 0.439 443,698 0.4349 0.00%
2023-08-23 0 0.530 0.530 0.540 0.530 0.540 560,000 297,240 0.5308 0.431 0.431 0.439 0.431 0.439 688,990 0.4314 0.00%
2023-08-22 0 0.530 0.530 0.540 0.530 0.540 660,000 352,640 0.5343 0.431 0.431 0.439 0.431 0.439 812,024 0.4343 0.00%
2023-08-21 0 0.530 0.530 0.540 0.530 0.540 514,000 275,700 0.5364 0.431 0.431 0.439 0.431 0.439 632,394 0.4360 -1.85%
2023-08-18 0 0.540 0.530 0.550 0.530 0.550 502,000 271,080 0.5400 0.439 0.431 0.447 0.431 0.447 617,630 0.4389 0.00%
2023-08-17 0 0.540 0.540 0.550 0.530 0.550 2,532,000 1,370,880 0.5414 0.439 0.439 0.447 0.431 0.447 3,115,219 0.4401 -3.57%
2023-08-16 0 0.560 0.550 0.560 0.540 0.560 248,000 136,780 0.5515 0.455 0.447 0.455 0.439 0.455 305,124 0.4483 1.82%
2023-08-15 0 0.550 0.550 0.560 0.550 0.560 1,089,030 606,769 0.5572 0.447 0.447 0.455 0.447 0.455 1,339,876 0.4529 1.85%
2023-08-14 0 0.540 0.540 0.550 0.540 0.550 802,000 434,380 0.5416 0.439 0.439 0.447 0.439 0.447 986,732 0.4402 -3.57%
2023-08-11 0 0.560 0.550 0.560 0.550 0.560 812,000 447,020 0.5505 0.455 0.447 0.455 0.447 0.455 999,035 0.4475 1.82%
2023-08-10 0 0.550 0.550 0.560 0.550 0.550 208,000 114,400 0.5500 0.447 0.447 0.455 0.447 0.447 255,911 0.4470 0.00%
2023-08-09 0 0.550 0.550 0.560 0.550 0.560 72,000 39,720 0.5517 0.447 0.447 0.455 0.447 0.455 88,584 0.4484 0.00%
2023-08-08 0 0.550 0.550 0.560 0.550 0.560 1,128,000 627,060 0.5559 0.447 0.447 0.455 0.447 0.455 1,387,823 0.4518 0.00%
2023-08-07 0 0.550 0.550 0.560 0.550 0.560 130,000 71,880 0.5529 0.447 0.447 0.455 0.447 0.455 159,944 0.4494 0.00%
2023-08-04 0 0.550 0.550 0.560 0.550 0.560 1,736,000 970,560 0.5591 0.447 0.447 0.455 0.447 0.455 2,135,869 0.4544 -1.79%
2023-08-03 0 0.560 0.550 0.560 0.560 0.570 1,570,000 879,220 0.5600 0.455 0.447 0.455 0.455 0.463 1,931,632 0.4552 -1.75%
2023-08-02 0 0.570 0.570 0.580 0.560 0.590 1,052,000 601,820 0.5721 0.463 0.463 0.471 0.455 0.480 1,294,317 0.4650 1.79%
2023-08-01 0 0.560 0.560 0.570 0.560 0.570 508,000 285,700 0.5624 0.455 0.455 0.463 0.455 0.463 625,012 0.4571 -3.45%
2023-07-31 0 0.580 0.570 0.580 0.550 0.590 2,036,000 1,167,760 0.5736 0.471 0.463 0.471 0.447 0.480 2,504,971 0.4662 5.45%
2023-07-28 0 0.550 0.550 0.560 0.550 0.560 1,096,000 606,440 0.5533 0.447 0.447 0.455 0.447 0.455 1,348,452 0.4497 0.00%
2023-07-27 0 0.550 0.550 0.560 0.550 0.560 596,000 330,420 0.5544 0.447 0.447 0.455 0.447 0.455 733,282 0.4506 0.00%
2023-07-26 0 0.550 0.550 0.560 0.550 0.560 726,000 399,320 0.5500 0.447 0.447 0.455 0.447 0.455 893,226 0.4471 -1.79%
2023-07-25 0 0.560 0.550 0.560 0.540 0.580 2,888,000 1,609,960 0.5575 0.455 0.447 0.455 0.439 0.471 3,553,220 0.4531 3.70%
2023-07-24 0 0.540 0.540 0.550 0.540 0.550 2,446,000 1,341,920 0.5486 0.439 0.439 0.447 0.439 0.447 3,009,410 0.4459 -1.82%
2023-07-21 0 0.550 0.540 0.550 0.540 0.550 453,893 248,905 0.5484 0.447 0.439 0.447 0.439 0.447 558,442 0.4457 1.85%
2023-07-20 0 0.540 0.540 0.550 0.540 0.550 798,000 431,900 0.5412 0.439 0.439 0.447 0.439 0.447 981,811 0.4399 0.00%
2023-07-19 0 0.540 0.540 0.550 0.540 0.550 1,322,000 714,940 0.5408 0.439 0.439 0.447 0.439 0.447 1,626,508 0.4396 0.00%
2023-07-18 0 0.540 0.540 0.550 0.530 0.550 954,000 515,580 0.5404 0.439 0.439 0.447 0.431 0.447 1,173,744 0.4393 -3.57%
2023-07-14 0 0.560 0.540 0.560 0.540 0.560 506,000 278,800 0.5510 0.455 0.439 0.455 0.439 0.455 622,552 0.4478 1.82%
2023-07-13 0 0.550 0.550 0.560 0.550 0.560 286,000 157,320 0.5501 0.447 0.447 0.455 0.447 0.455 351,877 0.4471 1.85%
2023-07-12 0 0.540 0.540 0.550 0.540 0.560 180,000 98,700 0.5483 0.439 0.439 0.447 0.439 0.455 221,461 0.4457 0.00%
2023-07-11 0 0.540 0.540 0.550 0.540 0.550 274,000 150,660 0.5499 0.439 0.439 0.447 0.439 0.447 337,113 0.4469 -1.82%
2023-07-10 0 0.550 0.540 0.550 0.540 0.550 480,000 261,360 0.5445 0.447 0.439 0.447 0.439 0.447 590,563 0.4426 1.85%
2023-07-07 0 0.540 0.540 0.550 0.540 0.540 84,000 45,360 0.5400 0.439 0.439 0.447 0.439 0.439 103,348 0.4389 0.00%
2023-07-06 0 0.540 0.540 0.550 0.540 0.550 40,000 21,840 0.5460 0.439 0.439 0.447 0.439 0.447 49,214 0.4438 0.00%
2023-07-05 0 0.540 0.540 0.550 0.540 0.560 150,000 82,660 0.5511 0.439 0.439 0.447 0.439 0.455 184,551 0.4479 -1.82%
2023-07-04 0 0.550 0.550 0.560 0.550 0.560 164,000 90,800 0.5537 0.447 0.447 0.455 0.447 0.455 201,776 0.4500 0.00%
2023-07-03 0 0.550 0.550 0.560 0.540 0.560 576,000 318,960 0.5538 0.447 0.447 0.455 0.439 0.455 708,675 0.4501 1.85%
2023-06-30 0 0.540 0.540 0.560 0.540 0.550 210,000 115,160 0.5484 0.439 0.439 0.455 0.439 0.447 258,371 0.4457 0.00%
2023-06-29 0 0.540 0.540 0.550 0.540 0.550 312,000 170,760 0.5473 0.439 0.439 0.447 0.439 0.447 383,866 0.4448 -1.82%
2023-06-28 0 0.550 0.540 0.550 0.540 0.550 264,000 144,080 0.5458 0.447 0.439 0.447 0.439 0.447 324,810 0.4436 3.77%
2023-06-27 0 0.530 0.530 0.550 0.530 0.540 758,000 408,840 0.5394 0.431 0.431 0.447 0.431 0.439 932,597 0.4384 0.00%
2023-06-26 0 0.530 0.530 0.540 0.530 0.550 1,054,000 562,340 0.5335 0.431 0.431 0.439 0.431 0.447 1,296,777 0.4336 -1.85%
2023-06-23 0 0.540 0.540 0.550 0.540 0.560 972,000 534,260 0.5497 0.439 0.439 0.447 0.439 0.455 1,195,890 0.4467 -3.57%
2023-06-21 0 0.560 0.560 0.570 0.550 0.560 1,078,000 600,480 0.5570 0.455 0.455 0.463 0.447 0.455 1,326,306 0.4527 -1.75%
2023-06-20 0 0.570 0.560 0.570 0.560 0.570 528,000 296,020 0.5606 0.463 0.455 0.463 0.455 0.463 649,619 0.4557 1.79%
2023-06-19 0 0.560 0.560 0.570 0.560 0.570 110,000 62,580 0.5689 0.455 0.455 0.463 0.455 0.463 135,337 0.4624 -1.34%
2023-06-16 0 0.590 0.590 0.600 0.580 0.600 1,578,000 931,380 0.5902 0.461 0.461 0.469 0.454 0.469 2,018,094 0.4615 1.72%
2023-06-15 0 0.580 0.580 0.590 0.580 0.590 48,000 27,860 0.5804 0.454 0.454 0.461 0.454 0.461 61,387 0.4538 0.00%
2023-06-14 0 0.580 0.580 0.590 0.580 0.590 232,000 134,640 0.5803 0.454 0.454 0.461 0.454 0.461 296,703 0.4538 -1.69%
2023-06-13 0 0.590 0.580 0.590 0.570 0.590 318,000 186,820 0.5875 0.461 0.454 0.461 0.446 0.461 406,688 0.4594 1.72%
2023-06-12 0 0.580 0.580 0.590 0.570 0.590 1,076,000 621,140 0.5773 0.454 0.454 0.461 0.446 0.461 1,376,090 0.4514 0.00%
2023-06-09 0 0.580 0.580 0.590 0.580 0.590 606,000 351,780 0.5805 0.454 0.454 0.461 0.454 0.461 775,010 0.4539 0.00%
2023-06-08 0 0.580 0.580 0.590 0.580 0.590 284,000 164,740 0.5801 0.454 0.454 0.461 0.454 0.461 363,206 0.4536 0.00%
2023-06-07 0 0.580 0.580 0.590 0.580 0.590 336,000 196,840 0.5858 0.454 0.454 0.461 0.454 0.461 429,708 0.4581 -1.69%
2023-06-06 0 0.590 0.580 0.590 0.580 0.590 454,000 265,940 0.5858 0.461 0.454 0.461 0.454 0.461 580,618 0.4580 0.00%
2023-06-05 0 0.590 0.570 0.590 0.570 0.590 298,000 172,300 0.5782 0.461 0.446 0.461 0.446 0.461 381,110 0.4521 1.72%
2023-06-02 0 0.580 0.570 0.590 0.570 0.590 306,000 177,760 0.5809 0.454 0.446 0.461 0.446 0.461 391,341 0.4542 1.75%
2023-06-01 0 0.570 0.570 0.580 0.570 0.590 1,404,000 803,760 0.5725 0.446 0.446 0.454 0.446 0.461 1,795,567 0.4476 0.00%
2023-05-31 0 0.570 0.570 0.580 0.570 0.580 2,934,000 1,683,960 0.5739 0.446 0.446 0.454 0.446 0.454 3,752,274 0.4488 0.00%
2023-05-30 0 0.570 0.570 0.590 0.570 0.590 1,334,000 773,939 0.5802 0.446 0.446 0.461 0.446 0.461 1,706,044 0.4536 -1.72%
2023-05-29 0 0.580 0.580 0.590 0.580 0.590 558,000 326,040 0.5843 0.454 0.454 0.461 0.454 0.461 713,623 0.4569 0.00%
2023-05-25 0 0.580 0.580 0.600 0.580 0.600 1,048,000 617,300 0.5890 0.454 0.454 0.469 0.454 0.469 1,340,281 0.4606 -3.33%
2023-05-24 0 0.600 0.590 0.600 0.590 0.600 2,232,000 1,320,940 0.5918 0.469 0.461 0.469 0.461 0.469 2,854,491 0.4628 0.00%
2023-05-23 0 0.600 0.600 0.610 0.600 0.610 642,000 386,280 0.6017 0.469 0.469 0.477 0.469 0.477 821,050 0.4705 -1.64%
2023-05-22 0 0.610 0.600 0.610 0.600 0.610 62,000 37,480 0.6045 0.477 0.469 0.477 0.469 0.477 79,291 0.4727 0.00%
2023-05-19 0 0.610 0.600 0.610 0.590 0.610 2,576,000 1,546,760 0.6005 0.477 0.469 0.477 0.461 0.477 3,294,430 0.4695 1.67%
2023-05-18 0 0.600 0.600 0.620 0.600 0.620 430,000 261,500 0.6081 0.469 0.469 0.485 0.469 0.485 549,924 0.4755 -1.64%
2023-05-17 0 0.610 0.600 0.610 0.600 0.620 2,222,000 1,354,340 0.6095 0.477 0.469 0.477 0.469 0.485 2,841,702 0.4766 -1.61%
2023-05-16 0 0.620 0.610 0.630 0.610 0.630 1,148,000 711,320 0.6196 0.485 0.477 0.493 0.477 0.493 1,468,170 0.4845 0.00%
2023-05-15 0 0.620 0.610 0.620 0.620 0.630 424,000 262,900 0.6200 0.485 0.477 0.485 0.485 0.493 542,251 0.4848 0.00%
2023-05-12 0 0.620 0.620 0.630 0.610 0.630 870,000 542,820 0.6239 0.485 0.485 0.493 0.477 0.493 1,112,638 0.4879 -1.59%
2023-05-11 0 0.630 0.610 0.630 0.610 0.630 2,212,000 1,371,240 0.6199 0.493 0.477 0.493 0.477 0.493 2,828,913 0.4847 0.00%
2023-05-10 0 0.630 0.630 0.640 0.620 0.640 836,200 523,552 0.6261 0.493 0.493 0.500 0.485 0.500 1,069,411 0.4896 -1.56%
2023-05-09 0 0.640 0.620 0.640 0.630 0.650 4,994,000 3,163,860 0.6335 0.500 0.485 0.500 0.493 0.508 6,386,796 0.4954 0.00%
2023-05-08 0 0.640 0.640 0.650 0.630 0.660 5,131,800 3,286,886 0.6405 0.500 0.500 0.508 0.493 0.516 6,563,027 0.5008 4.92%
2023-05-05 0 0.610 0.610 0.620 0.610 0.630 1,614,000 988,940 0.6127 0.477 0.477 0.485 0.477 0.493 2,064,135 0.4791 1.67%
2023-05-04 0 0.600 0.600 0.610 0.590 0.610 1,416,000 850,220 0.6004 0.469 0.469 0.477 0.461 0.477 1,810,914 0.4695 1.69%
2023-05-03 0 0.590 0.590 0.600 0.580 0.600 534,000 314,400 0.5888 0.461 0.461 0.469 0.454 0.469 682,929 0.4604 -1.67%
2023-05-02 0 0.600 0.590 0.610 0.590 0.610 436,000 261,340 0.5994 0.469 0.461 0.477 0.461 0.477 557,598 0.4687 0.00%
2023-04-28 0 0.600 0.590 0.600 0.580 0.600 2,428,000 1,441,340 0.5936 0.469 0.461 0.469 0.454 0.469 3,105,154 0.4642 3.45%
2023-04-27 0 0.580 0.580 0.590 0.570 0.590 924,000 536,360 0.5805 0.454 0.454 0.461 0.446 0.461 1,181,698 0.4539 0.00%
2023-04-26 0 0.580 0.580 0.590 0.580 0.590 310,000 180,190 0.5813 0.454 0.454 0.461 0.454 0.461 396,457 0.4545 0.00%
2023-04-25 0 0.580 0.580 0.590 0.580 0.590 250,000 147,220 0.5889 0.454 0.454 0.461 0.454 0.461 319,723 0.4605 -1.69%
2023-04-24 0 0.590 0.590 0.600 0.590 0.590 750,000 442,500 0.5900 0.461 0.461 0.469 0.461 0.461 959,170 0.4613 -1.67%
2023-04-21 0 0.600 0.590 0.600 0.590 0.610 524,000 311,360 0.5942 0.469 0.461 0.469 0.461 0.477 670,140 0.4646 -1.64%
2023-04-20 0 0.610 0.590 0.610 0.590 0.610 450,000 269,980 0.6000 0.477 0.461 0.477 0.461 0.477 575,502 0.4691 1.67%
2023-04-19 0 0.600 0.590 0.610 0.600 0.610 1,798,000 1,081,180 0.6013 0.469 0.461 0.477 0.469 0.477 2,299,451 0.4702 -1.64%
2023-04-18 0 0.610 0.600 0.620 0.600 0.620 844,000 515,100 0.6103 0.477 0.469 0.485 0.469 0.485 1,079,386 0.4772 0.00%
2023-04-17 0 0.610 0.600 0.610 0.600 0.610 384,000 233,160 0.6072 0.477 0.469 0.477 0.469 0.477 491,095 0.4748 0.00%
2023-04-14 0 0.610 0.600 0.620 0.600 0.620 522,000 317,780 0.6088 0.477 0.469 0.485 0.469 0.485 667,583 0.4760 1.67%
2023-04-13 0 0.600 0.590 0.610 0.590 0.610 384,000 230,280 0.5997 0.469 0.461 0.477 0.461 0.477 491,095 0.4689 0.00%
2023-04-12 0 0.600 0.600 0.610 0.580 0.610 1,838,000 1,105,700 0.6016 0.469 0.469 0.477 0.454 0.477 2,350,607 0.4704 5.26%
2023-04-11 0 0.570 0.570 0.580 0.570 0.580 554,000 316,960 0.5721 0.446 0.446 0.454 0.446 0.454 708,507 0.4474 0.00%
2023-04-06 0 0.570 0.570 0.580 0.570 0.580 68,000 38,780 0.5703 0.446 0.446 0.454 0.446 0.454 86,965 0.4459 0.00%
2023-04-04 0 0.570 0.570 0.580 0.570 0.580 356,000 204,640 0.5748 0.446 0.446 0.454 0.446 0.454 455,286 0.4495 0.00%
2023-04-03 0 0.570 0.570 0.580 0.570 0.580 708,000 407,160 0.5751 0.446 0.446 0.454 0.446 0.454 905,457 0.4497 -1.72%
2023-03-31 0 0.580 0.580 0.590 0.570 0.590 854,000 496,560 0.5815 0.454 0.454 0.461 0.446 0.461 1,092,175 0.4547 0.00%
2023-03-30 0 0.580 0.580 0.590 0.570 0.590 694,000 401,060 0.5779 0.454 0.454 0.461 0.446 0.461 887,552 0.4519 -1.69%
2023-03-29 0 0.590 0.580 0.590 0.580 0.600 1,778,886 1,044,667 0.5873 0.461 0.454 0.461 0.454 0.469 2,275,006 0.4592 -3.28%
2023-03-28 0 0.610 0.590 0.610 0.590 0.610 218,000 130,740 0.5997 0.477 0.461 0.477 0.461 0.477 278,799 0.4689 1.67%
2023-03-27 0 0.600 0.590 0.610 0.590 0.610 268,000 161,280 0.6018 0.469 0.461 0.477 0.461 0.477 342,744 0.4706 -1.64%
2023-03-24 0 0.610 0.600 0.610 0.600 0.610 101,700 61,672 0.6064 0.477 0.469 0.477 0.469 0.477 130,063 0.4742 0.00%
2023-03-23 0 0.610 0.600 0.610 0.600 0.610 562,000 339,300 0.6037 0.477 0.469 0.477 0.469 0.477 718,738 0.4721 0.00%
2023-03-22 0 0.610 0.600 0.610 0.600 0.610 142,000 85,600 0.6028 0.477 0.469 0.477 0.469 0.477 181,603 0.4714 1.67%
2023-03-21 0 0.600 0.600 0.610 0.600 0.610 676,000 405,780 0.6003 0.469 0.469 0.477 0.469 0.477 864,532 0.4694 -1.64%
2023-03-20 0 0.610 0.600 0.610 0.600 0.610 236,000 143,580 0.6084 0.477 0.469 0.477 0.469 0.477 301,819 0.4757 0.00%
2023-03-17 0 0.610 0.610 0.620 0.600 0.620 1,436,000 878,240 0.6116 0.477 0.477 0.485 0.469 0.485 1,836,491 0.4782 1.67%
2023-03-16 0 0.600 0.590 0.600 0.590 0.610 654,000 393,020 0.6009 0.469 0.461 0.469 0.461 0.477 836,397 0.4699 -1.64%
2023-03-15 0 0.610 0.600 0.610 0.600 0.610 446,000 268,880 0.6029 0.477 0.469 0.477 0.469 0.477 570,387 0.4714 0.00%
2023-03-14 0 0.610 0.600 0.610 0.600 0.620 1,048,000 629,580 0.6007 0.477 0.469 0.477 0.469 0.485 1,340,281 0.4697 -1.61%
2023-03-13 0 0.620 0.610 0.620 0.600 0.620 616,000 373,200 0.6058 0.485 0.477 0.485 0.469 0.485 787,799 0.4737 0.00%
2023-03-10 0 0.620 0.610 0.620 0.600 0.620 1,828,000 1,114,980 0.6099 0.485 0.477 0.485 0.469 0.485 2,337,818 0.4769 -1.59%
2023-03-09 0 0.630 0.620 0.630 0.620 0.630 212,000 132,920 0.6270 0.493 0.485 0.493 0.485 0.493 271,125 0.4903 -1.56%
2023-03-08 0 0.640 0.620 0.640 0.630 0.650 330,000 209,420 0.6346 0.500 0.485 0.500 0.493 0.508 422,035 0.4962 0.00%
2023-03-07 0 0.640 0.640 0.650 0.630 0.650 2,695,155 1,737,384 0.6446 0.500 0.500 0.508 0.493 0.508 3,446,817 0.5041 1.59%
2023-03-06 0 0.630 0.630 0.640 0.620 0.640 2,102,000 1,331,760 0.6336 0.493 0.493 0.500 0.485 0.500 2,688,235 0.4954 1.61%
2023-03-03 0 0.620 0.620 0.630 0.620 0.630 1,978,000 1,232,720 0.6232 0.485 0.485 0.493 0.485 0.493 2,529,652 0.4873 0.00%
2023-03-02 0 0.620 0.600 0.620 0.600 0.620 1,062,000 650,220 0.6123 0.485 0.469 0.485 0.469 0.485 1,358,185 0.4787 0.00%
2023-03-01 0 0.620 0.610 0.620 0.600 0.620 1,078,000 656,680 0.6092 0.485 0.477 0.485 0.469 0.485 1,378,647 0.4763 3.33%
2023-02-28 0 0.600 0.600 0.610 0.590 0.610 1,221,000 732,750 0.6001 0.469 0.469 0.477 0.461 0.477 1,561,529 0.4693 1.69%
2023-02-27 0 0.590 0.590 0.600 0.590 0.620 2,484,000 1,495,760 0.6022 0.461 0.461 0.469 0.461 0.485 3,176,772 0.4708 -7.81%
2023-02-24 0 0.640 0.630 0.640 0.630 0.640 198,000 126,660 0.6397 0.500 0.493 0.500 0.493 0.500 253,221 0.5002 1.59%
2023-02-23 0 0.630 0.630 0.650 0.630 0.650 941,150 603,330 0.6411 0.493 0.493 0.508 0.493 0.508 1,203,631 0.5013 -4.55%
2023-02-22 0 0.660 0.640 0.660 0.640 0.660 208,000 134,320 0.6458 0.516 0.500 0.516 0.500 0.516 266,010 0.5049 0.00%
2023-02-21 0 0.660 0.640 0.660 0.650 0.670 312,000 203,100 0.6510 0.516 0.500 0.516 0.508 0.524 399,015 0.5090 0.00%
2023-02-20 0 0.660 0.640 0.660 0.650 0.660 740,000 484,240 0.6544 0.516 0.500 0.516 0.508 0.516 946,381 0.5117 0.00%
2023-02-17 0 0.660 0.650 0.660 0.640 0.660 1,562,000 1,016,900 0.6510 0.516 0.508 0.516 0.500 0.516 1,997,632 0.5091 0.00%
2023-02-16 0 0.660 0.650 0.660 0.660 0.670 1,664,518 1,099,931 0.6608 0.516 0.508 0.516 0.516 0.524 2,128,742 0.5167 0.00%
2023-02-15 0 0.660 0.660 0.670 0.620 0.700 10,712,000 7,193,400 0.6715 0.516 0.516 0.524 0.485 0.547 13,699,510 0.5251 6.45%
2023-02-14 0 0.620 0.620 0.630 0.620 0.640 396,000 248,140 0.6266 0.485 0.485 0.493 0.485 0.500 506,442 0.4900 -3.12%
2023-02-13 0 0.640 0.620 0.640 0.620 0.640 176,013 110,948 0.6303 0.500 0.485 0.500 0.485 0.500 225,102 0.4929 3.23%
2023-02-10 0 0.620 0.620 0.630 0.620 0.640 749,414 471,414 0.6290 0.485 0.485 0.493 0.485 0.500 958,421 0.4919 -3.12%
2023-02-09 0 0.640 0.640 0.650 0.640 0.650 850,000 545,260 0.6415 0.500 0.500 0.508 0.500 0.508 1,087,060 0.5016 0.00%
2023-02-08 0 0.640 0.630 0.640 0.630 0.640 70,000 44,400 0.6343 0.500 0.493 0.500 0.493 0.500 89,523 0.4960 0.00%
2023-02-07 0 0.640 0.630 0.640 0.630 0.640 134,000 84,780 0.6327 0.500 0.493 0.500 0.493 0.500 171,372 0.4947 1.59%
2023-02-06 0 0.630 0.630 0.640 0.630 0.650 670,017 427,370 0.6378 0.493 0.493 0.500 0.493 0.508 856,881 0.4988 -3.08%
2023-02-03 0 0.650 0.640 0.650 0.640 0.660 474,000 307,620 0.6490 0.508 0.500 0.508 0.500 0.516 606,196 0.5075 -1.52%
2023-02-02 0 0.660 0.640 0.660 0.640 0.660 1,268,000 825,194 0.6508 0.516 0.500 0.516 0.500 0.516 1,621,637 0.5089 1.54%
2023-02-01 0 0.650 0.640 0.650 0.630 0.650 1,914,000 1,231,160 0.6432 0.508 0.500 0.508 0.493 0.508 2,447,803 0.5030 1.56%
2023-01-31 0 0.640 0.630 0.640 0.630 0.640 1,370,000 870,680 0.6355 0.500 0.493 0.500 0.493 0.500 1,752,084 0.4969 1.59%
2023-01-30 0 0.630 0.620 0.640 0.620 0.650 1,558,000 991,780 0.6366 0.493 0.485 0.500 0.485 0.508 1,992,517 0.4978 -3.08%
2023-01-27 0 0.650 0.640 0.650 0.620 0.650 3,413,262 2,189,549 0.6415 0.508 0.500 0.508 0.485 0.508 4,365,200 0.5016 4.84%
2023-01-26 0 0.620 0.620 0.630 0.610 0.630 706,000 438,340 0.6209 0.485 0.485 0.493 0.477 0.493 902,899 0.4855 0.00%
2023-01-20 0 0.620 0.610 0.630 0.610 0.630 1,262,000 776,860 0.6156 0.485 0.477 0.493 0.477 0.493 1,613,964 0.4813 1.64%
2023-01-19 0 0.610 0.610 0.620 0.600 0.620 608,000 373,500 0.6143 0.477 0.477 0.485 0.469 0.485 777,567 0.4803 0.00%
2023-01-18 0 0.610 0.610 0.620 0.610 0.620 592,000 361,500 0.6106 0.477 0.477 0.485 0.477 0.485 757,105 0.4775 -3.17%
2023-01-17 0 0.630 0.610 0.630 0.620 0.630 416,000 257,940 0.6200 0.493 0.477 0.493 0.485 0.493 532,020 0.4848 1.61%
2023-01-16 0 0.620 0.620 0.630 0.620 0.630 446,000 279,260 0.6261 0.485 0.485 0.493 0.485 0.493 570,387 0.4896 0.00%
2023-01-13 0 0.620 0.620 0.640 0.610 0.630 1,192,000 742,780 0.6231 0.485 0.485 0.500 0.477 0.493 1,524,441 0.4872 -1.59%
2023-01-12 0 0.630 0.620 0.630 0.620 0.640 1,400,000 880,660 0.6290 0.493 0.485 0.493 0.485 0.500 1,790,451 0.4919 1.61%
2023-01-11 0 0.620 0.620 0.630 0.620 0.640 554,000 345,000 0.6227 0.485 0.485 0.493 0.485 0.500 708,507 0.4869 0.00%
2023-01-10 0 0.620 0.620 0.630 0.620 0.630 426,000 265,900 0.6242 0.485 0.485 0.493 0.485 0.493 544,809 0.4881 -3.12%
2023-01-09 0 0.640 0.620 0.640 0.630 0.640 1,726,000 1,099,540 0.6370 0.500 0.485 0.500 0.493 0.500 2,207,371 0.4981 3.23%
2023-01-06 0 0.620 0.620 0.630 0.610 0.630 2,611,000 1,625,270 0.6225 0.485 0.485 0.493 0.477 0.493 3,339,192 0.4867 0.00%
2023-01-05 0 0.620 0.600 0.620 0.580 0.620 5,242,013 3,168,508 0.6044 0.485 0.469 0.485 0.454 0.485 6,703,978 0.4726 5.08%
2023-01-04 0 0.590 0.580 0.590 0.560 0.590 2,050,000 1,184,540 0.5778 0.461 0.454 0.461 0.438 0.461 2,621,732 0.4518 3.51%
2023-01-03 0 0.570 0.550 0.570 0.550 0.580 2,928,000 1,636,560 0.5589 0.446 0.430 0.446 0.430 0.454 3,744,601 0.4370 0.00%
2022-12-30 0 0.570 0.570 0.580 0.570 0.580 620,000 355,800 0.5739 0.446 0.446 0.454 0.446 0.454 792,914 0.4487 0.00%
2022-12-29 0 0.570 0.560 0.580 0.550 0.580 724,000 410,360 0.5668 0.446 0.438 0.454 0.430 0.454 925,919 0.4432 1.79%
2022-12-28 0 0.560 0.560 0.570 0.560 0.570 722,000 407,680 0.5647 0.438 0.438 0.446 0.438 0.446 923,361 0.4415 0.00%
2022-12-23 0 0.560 0.560 0.570 0.560 0.570 106,000 60,060 0.5666 0.438 0.438 0.446 0.438 0.446 135,563 0.4430 -1.75%
2022-12-22 0 0.570 0.560 0.570 0.560 0.570 492,000 277,280 0.5636 0.446 0.438 0.446 0.438 0.446 629,216 0.4407 0.00%
2022-12-21 0 0.570 0.560 0.570 0.560 0.570 352,000 197,360 0.5607 0.446 0.438 0.446 0.438 0.446 450,171 0.4384 1.79%
2022-12-20 0 0.560 0.560 0.570 0.550 0.570 784,000 438,260 0.5590 0.438 0.438 0.446 0.430 0.446 1,002,653 0.4371 -1.75%
2022-12-19 0 0.570 0.560 0.570 0.560 0.570 964,000 546,100 0.5665 0.446 0.438 0.446 0.438 0.446 1,232,854 0.4430 1.79%
2022-12-16 0 0.560 0.560 0.570 0.550 0.570 1,288,000 730,420 0.5671 0.438 0.438 0.446 0.430 0.446 1,647,215 0.4434 0.00%
2022-12-15 0 0.560 0.560 0.570 0.560 0.560 1,038,000 581,300 0.5600 0.438 0.438 0.446 0.438 0.438 1,327,492 0.4379 -1.75%
2022-12-14 0 0.570 0.570 0.580 0.560 0.580 1,042,000 591,320 0.5675 0.446 0.446 0.454 0.438 0.454 1,332,607 0.4437 1.79%
2022-12-13 0 0.560 0.560 0.570 0.560 0.570 1,276,000 721,460 0.5654 0.438 0.438 0.446 0.438 0.446 1,631,868 0.4421 -1.75%
2022-12-12 0 0.570 0.560 0.570 0.550 0.570 262,000 147,360 0.5624 0.446 0.438 0.446 0.430 0.446 335,070 0.4398 0.00%
2022-12-09 0 0.570 0.560 0.570 0.560 0.570 1,692,000 949,780 0.5613 0.446 0.438 0.446 0.438 0.446 2,163,888 0.4389 1.79%
2022-12-08 0 0.560 0.560 0.570 0.560 0.570 1,218,000 684,100 0.5617 0.438 0.438 0.446 0.438 0.446 1,557,693 0.4392 1.82%
2022-12-07 0 0.550 0.550 0.560 0.550 0.560 849,262 474,516 0.5587 0.430 0.430 0.438 0.430 0.438 1,086,116 0.4369 0.00%
2022-12-06 0 0.550 0.550 0.560 0.550 0.560 364,000 201,700 0.5541 0.430 0.430 0.438 0.430 0.438 465,517 0.4333 -1.79%
2022-12-05 0 0.560 0.550 0.560 0.540 0.560 1,138,000 628,040 0.5519 0.438 0.430 0.438 0.422 0.438 1,455,381 0.4315 3.70%
2022-12-02 0 0.540 0.540 0.560 0.540 0.560 544,000 298,020 0.5478 0.422 0.422 0.438 0.422 0.438 695,718 0.4284 -3.57%
2022-12-01 0 0.560 0.540 0.560 0.540 0.560 1,465,986 806,391 0.5501 0.438 0.422 0.438 0.422 0.438 1,874,840 0.4301 1.82%
2022-11-30 0 0.550 0.540 0.550 0.540 0.550 720,000 392,920 0.5457 0.430 0.422 0.430 0.422 0.430 920,804 0.4267 0.00%
2022-11-29 0 0.550 0.530 0.550 0.530 0.550 1,594,000 862,720 0.5412 0.430 0.414 0.430 0.414 0.430 2,038,557 0.4232 3.77%
2022-11-28 0 0.530 0.520 0.530 0.520 0.530 666,000 350,740 0.5266 0.414 0.407 0.414 0.407 0.414 851,743 0.4118 0.00%
2022-11-25 0 0.530 0.520 0.530 0.520 0.530 642,000 338,680 0.5275 0.414 0.407 0.414 0.407 0.414 821,050 0.4125 0.00%
2022-11-24 0 0.530 0.520 0.530 0.510 0.530 912,000 474,100 0.5198 0.414 0.407 0.414 0.399 0.414 1,166,351 0.4065 0.00%
2022-11-23 0 0.530 0.510 0.530 0.510 0.530 1,534,000 793,860 0.5175 0.414 0.399 0.414 0.399 0.414 1,961,823 0.4047 1.92%
2022-11-22 0 0.520 0.520 0.530 0.520 0.530 640,000 333,600 0.5213 0.407 0.407 0.414 0.407 0.414 818,492 0.4076 0.00%
2022-11-21 0 0.520 0.510 0.520 0.510 0.520 422,000 218,020 0.5166 0.407 0.399 0.407 0.399 0.407 539,693 0.4040 -1.89%
2022-11-18 0 0.530 0.510 0.530 0.510 0.530 1,466,000 765,940 0.5225 0.414 0.399 0.414 0.399 0.414 1,874,858 0.4085 3.92%
2022-11-17 0 0.510 0.510 0.520 0.500 0.530 1,502,000 771,260 0.5135 0.399 0.399 0.407 0.391 0.414 1,920,898 0.4015 -3.77%
2022-11-16 0 0.530 0.520 0.530 0.520 0.530 680,000 358,460 0.5271 0.414 0.407 0.414 0.407 0.414 869,648 0.4122 0.00%
2022-11-15 0 0.530 0.520 0.530 0.520 0.530 1,200,060 632,693 0.5272 0.414 0.407 0.414 0.407 0.414 1,534,749 0.4122 1.92%
2022-11-14 0 0.520 0.510 0.520 0.510 0.530 1,393,000 728,620 0.5231 0.407 0.399 0.407 0.399 0.414 1,781,499 0.4090 1.96%
2022-11-11 0 0.510 0.500 0.510 0.500 0.510 954,000 482,260 0.5055 0.399 0.391 0.399 0.391 0.399 1,220,065 0.3953 4.08%
2022-11-10 0 0.490 0.490 0.495 0.490 0.495 1,048,000 514,230 0.4907 0.383 0.383 0.387 0.383 0.387 1,340,281 0.3837 -2.00%
2022-11-09 0 0.500 0.495 0.500 0.500 0.510 456,000 229,440 0.5032 0.391 0.387 0.391 0.391 0.399 583,176 0.3934 1.01%
2022-11-08 0 0.495 0.495 0.500 0.495 0.510 358,000 178,410 0.4984 0.387 0.387 0.391 0.387 0.399 457,844 0.3897 -2.94%
2022-11-07 0 0.510 0.495 0.510 0.480 0.510 1,058,000 529,120 0.5001 0.399 0.387 0.399 0.375 0.399 1,353,070 0.3911 5.15%
2022-11-04 0 0.485 0.485 0.495 0.480 0.490 1,212,000 586,240 0.4837 0.379 0.379 0.387 0.375 0.383 1,550,019 0.3782 2.11%
2022-11-03 0 0.475 0.475 0.485 0.475 0.485 1,202,000 576,780 0.4799 0.371 0.371 0.379 0.371 0.379 1,537,230 0.3752 -1.04%
2022-11-02 0 0.480 0.480 0.485 0.470 0.480 342,000 162,790 0.4760 0.375 0.375 0.379 0.368 0.375 437,382 0.3722 2.13%
2022-11-01 0 0.470 0.470 0.485 0.465 0.480 1,780,000 837,939 0.4708 0.368 0.368 0.379 0.364 0.375 2,276,431 0.3681 0.00%
2022-10-31 0 0.470 0.465 0.470 0.465 0.480 2,882,000 1,358,620 0.4714 0.368 0.364 0.368 0.364 0.375 3,685,772 0.3686 -3.09%
2022-10-28 0 0.485 0.470 0.485 0.470 0.495 1,700,000 815,900 0.4799 0.379 0.368 0.379 0.368 0.387 2,174,119 0.3753 -2.02%
2022-10-27 0 0.495 0.490 0.495 0.490 0.500 934,000 464,670 0.4975 0.387 0.383 0.387 0.383 0.391 1,194,487 0.3890 1.02%
2022-10-26 0 0.490 0.490 0.495 0.490 0.500 1,812,000 896,840 0.4949 0.383 0.383 0.387 0.383 0.391 2,317,356 0.3870 1.03%
2022-10-25 0 0.485 0.485 0.490 0.480 0.500 2,354,000 1,153,631 0.4901 0.379 0.379 0.383 0.375 0.391 3,010,516 0.3832 -1.02%
2022-10-24 0 0.490 0.485 0.490 0.485 0.510 3,160,000 1,553,630 0.4917 0.383 0.379 0.383 0.379 0.399 4,041,304 0.3844 -3.92%
2022-10-21 0 0.510 0.510 0.520 0.500 0.520 186,126 94,861 0.5097 0.399 0.399 0.407 0.391 0.407 238,035 0.3985 2.00%
2022-10-20 0 0.500 0.500 0.510 0.500 0.510 434,000 218,100 0.5025 0.391 0.391 0.399 0.391 0.399 555,040 0.3929 0.00%
2022-10-19 0 0.500 0.500 0.520 0.500 0.520 750,000 382,580 0.5101 0.391 0.391 0.407 0.391 0.407 959,170 0.3989 0.00%
2022-10-18 0 0.500 0.500 0.510 0.500 0.510 680,000 345,020 0.5074 0.391 0.391 0.399 0.391 0.399 869,648 0.3967 1.01%
2022-10-17 0 0.495 0.495 0.510 0.495 0.510 446,000 222,790 0.4995 0.387 0.387 0.399 0.387 0.399 570,387 0.3906 0.00%
2022-10-14 0 0.495 0.495 0.510 0.495 0.510 666,000 332,800 0.4997 0.387 0.387 0.399 0.387 0.399 851,743 0.3907 1.02%
2022-10-13 0 0.490 0.490 0.495 0.490 0.500 416,000 206,720 0.4969 0.383 0.383 0.387 0.383 0.391 532,020 0.3886 -1.01%
2022-10-12 0 0.495 0.495 0.500 0.490 0.500 604,000 299,910 0.4965 0.387 0.387 0.391 0.383 0.391 772,452 0.3883 -1.00%
2022-10-11 0 0.500 0.495 0.500 0.495 0.510 1,050,000 520,450 0.4957 0.391 0.387 0.391 0.387 0.399 1,342,838 0.3876 1.01%
2022-10-10 0 0.495 0.495 0.510 0.495 0.510 970,000 485,970 0.5010 0.387 0.387 0.399 0.387 0.399 1,240,527 0.3917 -2.94%
2022-10-07 0 0.510 0.500 0.510 0.500 0.520 624,000 318,760 0.5108 0.399 0.391 0.399 0.391 0.407 798,030 0.3994 -1.92%
2022-10-06 0 0.520 0.510 0.520 0.500 0.520 296,000 150,880 0.5097 0.407 0.399 0.407 0.391 0.407 378,553 0.3986 4.00%
2022-10-05 0 0.500 0.500 0.520 0.495 0.510 1,310,000 665,100 0.5077 0.391 0.391 0.407 0.387 0.399 1,675,351 0.3970 2.04%
2022-10-03 0 0.490 0.490 0.500 0.490 0.510 258,000 127,240 0.4932 0.383 0.383 0.391 0.383 0.399 329,955 0.3856 -1.01%
2022-09-30 0 0.495 0.495 0.510 0.485 0.510 1,516,000 750,480 0.4950 0.387 0.387 0.399 0.379 0.399 1,938,803 0.3871 2.06%
2022-09-29 0 0.485 0.485 0.495 0.480 0.510 1,948,000 958,040 0.4918 0.379 0.379 0.387 0.375 0.399 2,491,285 0.3846 -3.00%
2022-09-28 0 0.500 0.495 0.500 0.495 0.530 2,492,000 1,255,170 0.5037 0.391 0.387 0.391 0.387 0.414 3,187,003 0.3938 -3.85%
2022-09-27 0 0.520 0.520 0.540 0.520 0.530 1,036,000 547,380 0.5284 0.407 0.407 0.422 0.407 0.414 1,324,934 0.4131 -1.89%
2022-09-26 0 0.530 0.520 0.530 0.520 0.540 1,190,000 631,220 0.5304 0.414 0.407 0.414 0.407 0.422 1,521,884 0.4148 0.00%
2022-09-23 0 0.530 0.530 0.540 0.530 0.550 1,124,000 606,940 0.5400 0.414 0.414 0.422 0.414 0.430 1,437,477 0.4222 -3.64%
2022-09-22 0 0.550 0.540 0.550 0.530 0.550 810,000 437,820 0.5405 0.430 0.422 0.430 0.414 0.430 1,035,904 0.4226 1.85%
2022-09-21 0 0.540 0.540 0.560 0.540 0.560 1,356,000 744,440 0.5490 0.422 0.422 0.438 0.422 0.438 1,734,180 0.4293 -3.57%
2022-09-20 0 0.560 0.550 0.560 0.550 0.570 426,000 236,020 0.5540 0.438 0.430 0.438 0.430 0.446 544,809 0.4332 0.00%
2022-09-19 0 0.560 0.550 0.560 0.550 0.570 1,298,000 726,700 0.5599 0.438 0.430 0.438 0.430 0.446 1,660,004 0.4378 -1.75%
2022-09-16 0 0.570 0.560 0.570 0.550 0.570 1,330,000 749,000 0.5632 0.446 0.438 0.446 0.430 0.446 1,700,929 0.4403 1.79%
2022-09-15 0 0.560 0.560 0.570 0.560 0.570 3,792,000 2,127,540 0.5611 0.438 0.438 0.446 0.438 0.446 4,849,565 0.4387 -1.75%
2022-09-14 0 0.570 0.560 0.570 0.560 0.570 932,000 524,900 0.5632 0.446 0.438 0.446 0.438 0.446 1,191,929 0.4404 0.00%
2022-09-13 0 0.570 0.570 0.580 0.560 0.580 532,000 302,540 0.5687 0.446 0.446 0.454 0.438 0.454 680,371 0.4447 0.00%
2022-09-09 0 0.570 0.560 0.570 0.560 0.580 1,352,000 770,580 0.5700 0.446 0.438 0.446 0.438 0.454 1,729,064 0.4457 0.00%
2022-09-08 0 0.570 0.560 0.570 0.560 0.570 728,000 414,620 0.5695 0.446 0.438 0.446 0.438 0.446 931,035 0.4453 0.00%
2022-09-07 0 0.570 0.560 0.570 0.560 0.570 542,000 307,400 0.5672 0.446 0.438 0.446 0.438 0.446 693,160 0.4435 0.00%
2022-09-06 0 0.570 0.560 0.570 0.560 0.590 8,192,000 4,638,880 0.5663 0.446 0.438 0.446 0.438 0.461 10,476,698 0.4428 -1.72%
2022-09-05 0 0.580 0.580 0.590 0.580 0.590 870,000 506,980 0.5827 0.454 0.454 0.461 0.454 0.461 1,112,638 0.4557 -1.69%
2022-09-02 0 0.590 0.580 0.590 0.580 0.600 4,048,000 2,393,140 0.5912 0.461 0.454 0.461 0.454 0.469 5,176,962 0.4623 -1.67%
2022-09-01 0 0.600 0.590 0.600 0.590 0.600 1,166,000 693,100 0.5944 0.469 0.461 0.469 0.461 0.469 1,491,190 0.4648 1.69%
2022-08-31 0 0.590 0.590 0.600 0.590 0.600 1,460,000 870,620 0.5963 0.461 0.461 0.469 0.461 0.469 1,867,185 0.4663 -1.67%
2022-08-30 0 0.600 0.590 0.600 0.590 0.600 2,154,000 1,286,220 0.5971 0.469 0.461 0.469 0.461 0.469 2,754,737 0.4669 0.00%
2022-08-29 0 0.600 0.600 0.610 0.600 0.620 986,000 602,480 0.6110 0.469 0.469 0.477 0.469 0.485 1,260,989 0.4778 -1.64%
2022-08-26 0 0.610 0.610 0.620 0.590 0.620 2,640,000 1,599,660 0.6059 0.477 0.477 0.485 0.461 0.485 3,376,280 0.4738 3.39%
2022-08-25 0 0.590 0.590 0.600 0.590 0.600 206,000 122,480 0.5946 0.461 0.461 0.469 0.461 0.469 263,452 0.4649 0.00%
2022-08-24 0 0.590 0.590 0.600 0.590 0.600 1,392,000 822,720 0.5910 0.461 0.461 0.469 0.461 0.469 1,780,220 0.4621 0.00%
2022-08-23 0 0.590 0.590 0.600 0.590 0.600 830,000 496,340 0.5980 0.461 0.461 0.469 0.461 0.469 1,061,482 0.4676 -1.67%
2022-08-22 0 0.600 0.600 0.610 0.590 0.610 1,380,858 826,660 0.5987 0.469 0.469 0.477 0.461 0.477 1,765,971 0.4681 1.69%
2022-08-19 0 0.590 0.590 0.600 0.590 0.600 720,000 429,240 0.5962 0.461 0.461 0.469 0.461 0.469 920,804 0.4662 0.00%
2022-08-18 0 0.590 0.590 0.600 0.590 0.600 466,000 278,960 0.5986 0.461 0.461 0.469 0.461 0.469 595,965 0.4681 0.00%
2022-08-17 0 0.590 0.590 0.600 0.590 0.600 406,000 242,400 0.5970 0.461 0.461 0.469 0.461 0.469 519,231 0.4668 0.00%
2022-08-16 0 0.590 0.590 0.600 0.590 0.600 292,000 175,100 0.5997 0.461 0.461 0.469 0.461 0.469 373,437 0.4689 0.00%
2022-08-15 0 0.590 0.590 0.600 0.590 0.600 756,000 449,560 0.5947 0.461 0.461 0.469 0.461 0.469 966,844 0.4650 0.00%
2022-08-12 0 0.590 0.590 0.600 0.590 0.600 758,000 449,320 0.5928 0.461 0.461 0.469 0.461 0.469 969,401 0.4635 0.00%
2022-08-11 0 0.590 0.590 0.600 0.590 0.600 624,000 374,180 0.5996 0.461 0.461 0.469 0.461 0.469 798,030 0.4689 0.00%
2022-08-10 0 0.590 0.590 0.600 0.590 0.600 718,000 424,120 0.5907 0.461 0.461 0.469 0.461 0.469 918,246 0.4619 0.00%
2022-08-09 0 0.590 0.590 0.600 0.590 0.600 1,092,000 652,140 0.5972 0.461 0.461 0.469 0.461 0.469 1,396,552 0.4670 0.00%
2022-08-08 0 0.590 0.590 0.600 0.590 0.600 248,000 148,080 0.5971 0.461 0.461 0.469 0.461 0.469 317,166 0.4669 0.00%
2022-08-05 0 0.590 0.590 0.600 0.590 0.600 460,000 274,380 0.5965 0.461 0.461 0.469 0.461 0.469 588,291 0.4664 -1.67%
2022-08-04 0 0.600 0.590 0.600 0.590 0.600 544,741 325,794 0.5981 0.469 0.461 0.469 0.461 0.469 696,666 0.4676 1.69%
2022-08-03 0 0.590 0.590 0.600 0.590 0.600 488,000 291,300 0.5969 0.461 0.461 0.469 0.461 0.469 624,100 0.4668 0.00%
2022-08-02 0 0.590 0.590 0.600 0.590 0.600 1,662,000 988,340 0.5947 0.461 0.461 0.469 0.461 0.469 2,125,521 0.4650 -1.67%
2022-08-01 0 0.600 0.600 0.610 0.600 0.610 1,430,000 865,600 0.6053 0.469 0.469 0.477 0.469 0.477 1,828,818 0.4733 -1.64%
2022-07-29 0 0.610 0.610 0.620 0.610 0.620 1,258,631 770,265 0.6120 0.477 0.477 0.485 0.477 0.485 1,609,655 0.4785 0.00%
2022-07-28 0 0.610 0.610 0.620 0.610 0.620 398,000 246,680 0.6198 0.477 0.477 0.485 0.477 0.485 509,000 0.4846 0.00%
2022-07-27 0 0.610 0.610 0.620 0.610 0.620 690,000 421,320 0.6106 0.477 0.477 0.485 0.477 0.485 882,437 0.4775 0.00%
2022-07-26 0 0.610 0.610 0.620 0.610 0.620 964,000 597,420 0.6197 0.477 0.477 0.485 0.477 0.485 1,232,854 0.4846 0.00%
2022-07-25 0 0.610 0.610 0.620 0.610 0.620 552,000 337,840 0.6120 0.477 0.477 0.485 0.477 0.485 705,949 0.4786 0.00%
2022-07-22 0 0.610 0.610 0.620 0.610 0.620 548,000 338,520 0.6177 0.477 0.477 0.485 0.477 0.485 700,834 0.4830 0.00%
2022-07-21 0 0.610 0.610 0.620 0.610 0.620 284,000 175,620 0.6184 0.477 0.477 0.485 0.477 0.485 363,206 0.4835 0.00%
2022-07-20 0 0.610 0.610 0.620 0.610 0.620 188,000 116,200 0.6181 0.477 0.477 0.485 0.477 0.485 240,432 0.4833 0.00%
2022-07-19 0 0.610 0.610 0.620 0.610 0.620 336,000 207,920 0.6188 0.477 0.477 0.485 0.477 0.485 429,708 0.4839 0.00%
2022-07-18 0 0.610 0.610 0.620 0.610 0.620 674,000 414,340 0.6147 0.477 0.477 0.485 0.477 0.485 861,974 0.4807 0.00%
2022-07-15 0 0.610 0.610 0.620 0.610 0.620 620,000 379,280 0.6117 0.477 0.477 0.485 0.477 0.485 792,914 0.4783 0.00%
2022-07-14 0 0.610 0.610 0.620 0.610 0.620 228,000 140,800 0.6175 0.477 0.477 0.485 0.477 0.485 291,588 0.4829 -1.61%
2022-07-13 0 0.620 0.610 0.620 0.620 0.630 1,884,000 1,173,700 0.6230 0.485 0.477 0.485 0.485 0.493 2,409,436 0.4871 0.00%
2022-07-12 0 0.620 0.610 0.620 0.610 0.630 2,072,000 1,284,720 0.6200 0.485 0.477 0.485 0.477 0.493 2,649,868 0.4848 -1.59%
2022-07-11 0 0.630 0.620 0.630 0.620 0.630 632,000 393,860 0.6232 0.493 0.485 0.493 0.485 0.493 808,261 0.4873 0.00%
2022-07-08 0 0.630 0.630 0.640 0.620 0.640 474,000 299,860 0.6326 0.493 0.493 0.500 0.485 0.500 606,196 0.4947 -1.56%
2022-07-07 0 0.640 0.620 0.640 0.630 0.640 1,840,000 1,160,530 0.6307 0.500 0.485 0.500 0.493 0.500 2,353,165 0.4932 0.00%
2022-07-06 0 0.640 0.630 0.640 0.630 0.640 870,000 551,200 0.6336 0.500 0.493 0.500 0.493 0.500 1,112,638 0.4954 0.00%
2022-07-05 0 0.640 0.630 0.640 0.630 0.650 386,000 244,600 0.6337 0.500 0.493 0.500 0.493 0.508 493,653 0.4955 0.00%
2022-07-04 0 0.640 0.630 0.640 0.630 0.640 1,220,000 777,360 0.6372 0.500 0.493 0.500 0.493 0.500 1,560,250 0.4982 -1.54%
2022-06-30 0 0.650 0.630 0.650 0.630 0.650 1,894,000 1,209,240 0.6385 0.508 0.493 0.508 0.493 0.508 2,422,225 0.4992 1.56%
2022-06-29 0 0.640 0.630 0.640 0.630 0.640 368,000 234,040 0.6360 0.500 0.493 0.500 0.493 0.500 470,633 0.4973 0.00%
2022-06-28 0 0.640 0.630 0.640 0.630 0.650 3,440,000 2,176,480 0.6327 0.500 0.493 0.500 0.493 0.508 4,399,395 0.4947 -1.54%
2022-06-27 0 0.650 0.640 0.650 0.630 0.650 2,168,000 1,380,240 0.6366 0.508 0.500 0.508 0.493 0.508 2,772,642 0.4978 1.56%
2022-06-24 0 0.640 0.630 0.640 0.630 0.660 3,677,988 2,369,971 0.6444 0.500 0.493 0.500 0.493 0.516 4,703,756 0.5038 -1.54%
2022-06-23 0 0.650 0.640 0.650 0.640 0.660 2,264,000 1,469,740 0.6492 0.508 0.500 0.508 0.500 0.516 2,895,416 0.5076 1.56%
2022-06-22 0 0.640 0.630 0.640 0.630 0.650 1,258,000 805,840 0.6406 0.500 0.493 0.500 0.493 0.508 1,608,848 0.5009 -1.54%
2022-06-21 0 0.650 0.630 0.650 0.630 0.650 1,441,262 924,877 0.6417 0.508 0.493 0.508 0.493 0.508 1,843,221 0.5018 0.00%
2022-06-20 0 0.650 0.640 0.650 0.630 0.660 2,544,000 1,633,500 0.6421 0.508 0.500 0.508 0.493 0.516 3,253,506 0.5021 -0.02%
2022-06-17 0 0.710 0.700 0.710 0.670 0.710 10,362,000 7,155,860 0.6906 0.508 0.501 0.508 0.480 0.508 14,472,923 0.4944 2.90%
2022-06-16 0 0.690 0.670 0.690 0.680 0.700 2,572,200 1,767,769 0.6873 0.494 0.480 0.494 0.487 0.501 3,592,671 0.4920 0.00%
2022-06-15 0 0.690 0.680 0.690 0.680 0.700 2,244,000 1,553,820 0.6924 0.494 0.487 0.494 0.487 0.501 3,134,264 0.4958 0.00%
2022-06-14 0 0.690 0.680 0.690 0.670 0.690 2,914,000 1,984,740 0.6811 0.494 0.487 0.494 0.480 0.494 4,070,073 0.4876 1.47%
2022-06-13 0 0.680 0.670 0.680 0.670 0.690 3,124,000 2,111,239 0.6758 0.487 0.480 0.487 0.480 0.494 4,363,386 0.4839 -1.45%
2022-06-10 0 0.690 0.680 0.690 0.680 0.700 2,907,900 2,002,431 0.6886 0.494 0.487 0.494 0.487 0.501 4,061,553 0.4930 -1.43%
2022-06-09 0 0.700 0.690 0.700 0.680 0.710 2,422,000 1,673,680 0.6910 0.501 0.494 0.501 0.487 0.508 3,382,882 0.4947 0.00%
2022-06-08 0 0.700 0.690 0.700 0.690 0.710 3,428,000 2,389,200 0.6970 0.501 0.494 0.501 0.494 0.508 4,787,993 0.4990 0.00%
2022-06-07 0 0.700 0.690 0.700 0.690 0.710 5,378,000 3,762,780 0.6997 0.501 0.494 0.501 0.494 0.508 7,511,617 0.5009 0.00%
2022-06-06 0 0.700 0.690 0.700 0.680 0.730 19,250,000 13,388,560 0.6955 0.501 0.494 0.501 0.487 0.523 26,887,065 0.4980 6.06%
2022-06-02 0 0.660 0.650 0.660 0.650 0.660 804,000 522,780 0.6502 0.473 0.465 0.473 0.465 0.473 1,122,971 0.4655 1.54%
2022-06-01 0 0.650 0.640 0.650 0.640 0.660 3,512,000 2,283,920 0.6503 0.465 0.458 0.465 0.458 0.473 4,905,318 0.4656 3.17%
2022-05-31 0 0.630 0.630 0.650 0.630 0.650 1,558,000 994,220 0.6381 0.451 0.451 0.465 0.451 0.465 2,176,106 0.4569 -1.56%
2022-05-30 0 0.640 0.630 0.640 0.630 0.650 1,468,000 942,200 0.6418 0.458 0.451 0.458 0.451 0.465 2,050,401 0.4595 -1.54%
2022-05-27 0 0.650 0.640 0.650 0.630 0.650 1,722,000 1,102,920 0.6405 0.465 0.458 0.465 0.451 0.465 2,405,170 0.4586 0.00%
2022-05-26 0 0.650 0.630 0.650 0.620 0.660 17,834,000 11,352,880 0.6366 0.465 0.451 0.465 0.444 0.473 24,909,294 0.4558 3.17%
2022-05-25 0 0.630 0.610 0.630 0.610 0.630 3,246,000 2,000,900 0.6164 0.451 0.437 0.451 0.437 0.451 4,533,788 0.4413 1.61%
2022-05-24 0 0.620 0.610 0.620 0.620 0.620 1,380,000 855,600 0.6200 0.444 0.437 0.444 0.444 0.444 1,927,488 0.4439 0.00%
2022-05-23 0 0.620 0.620 0.630 0.610 0.620 2,072,524 1,278,043 0.6167 0.444 0.444 0.451 0.437 0.444 2,894,758 0.4415 0.00%
2022-05-20 0 0.620 0.620 0.640 0.610 0.640 2,425,987 1,520,249 0.6267 0.444 0.444 0.458 0.437 0.458 3,388,450 0.4487 0.00%
2022-05-19 0 0.620 0.620 0.630 0.600 0.630 4,020,000 2,481,020 0.6172 0.444 0.444 0.451 0.430 0.451 5,614,857 0.4419 1.64%
2022-05-18 0 0.610 0.610 0.620 0.610 0.620 160,000 98,180 0.6136 0.437 0.437 0.444 0.437 0.444 223,477 0.4393 0.00%
2022-05-17 0 0.610 0.610 0.620 0.610 0.620 1,104,000 674,820 0.6113 0.437 0.437 0.444 0.437 0.444 1,541,991 0.4376 1.67%
2022-05-16 0 0.600 0.600 0.620 0.600 0.620 758,000 462,380 0.6100 0.430 0.430 0.444 0.430 0.444 1,058,722 0.4367 -3.23%
2022-05-13 0 0.620 0.610 0.620 0.600 0.620 1,200,000 732,220 0.6102 0.444 0.437 0.444 0.430 0.444 1,676,077 0.4369 3.33%
2022-05-12 0 0.600 0.600 0.610 0.600 0.620 1,596,000 968,780 0.6070 0.430 0.430 0.437 0.430 0.444 2,229,182 0.4346 -1.64%
2022-05-11 0 0.610 0.610 0.620 0.610 0.630 498,000 309,260 0.6210 0.437 0.437 0.444 0.437 0.451 695,572 0.4446 0.00%
2022-05-10 0 0.610 0.610 0.630 0.600 0.620 604,000 372,556 0.6168 0.437 0.437 0.451 0.430 0.444 843,625 0.4416 -1.61%
2022-05-06 0 0.620 0.620 0.630 0.620 0.630 1,632,000 1,013,410 0.6210 0.444 0.444 0.451 0.444 0.451 2,279,464 0.4446 -1.59%
2022-05-05 0 0.630 0.630 0.640 0.630 0.640 416,000 262,480 0.6310 0.451 0.451 0.458 0.451 0.458 581,040 0.4517 -1.56%
2022-05-04 0 0.640 0.620 0.640 0.620 0.640 622,000 392,520 0.6311 0.458 0.444 0.458 0.444 0.458 868,766 0.4518 0.00%
2022-05-03 0 0.640 0.630 0.640 0.630 0.640 500,000 316,060 0.6321 0.458 0.451 0.458 0.451 0.458 698,365 0.4526 0.00%
2022-04-29 0 0.640 0.630 0.640 0.630 0.640 3,560,000 2,243,900 0.6303 0.458 0.451 0.458 0.451 0.458 4,972,361 0.4513 0.00%
2022-04-28 0 0.640 0.640 0.650 0.630 0.640 1,580,000 1,007,580 0.6377 0.458 0.458 0.465 0.451 0.458 2,206,834 0.4566 1.59%
2022-04-27 0 0.630 0.630 0.640 0.620 0.640 3,786,000 2,388,760 0.6309 0.451 0.451 0.458 0.444 0.458 5,288,022 0.4517 -1.56%
2022-04-26 0 0.640 0.630 0.640 0.620 0.650 2,106,000 1,335,080 0.6339 0.458 0.451 0.458 0.444 0.465 2,941,515 0.4539 3.23%
2022-04-25 0 0.620 0.620 0.640 0.620 0.640 1,928,000 1,217,620 0.6315 0.444 0.444 0.458 0.444 0.458 2,692,897 0.4522 -3.12%
2022-04-22 0 0.640 0.640 0.650 0.640 0.650 152,000 97,540 0.6417 0.458 0.458 0.465 0.458 0.465 212,303 0.4594 0.00%
2022-04-21 0 0.640 0.640 0.650 0.640 0.650 3,314,000 2,132,540 0.6435 0.458 0.458 0.465 0.458 0.465 4,628,765 0.4607 0.00%
2022-04-20 0 0.640 0.640 0.650 0.640 0.660 2,028,000 1,317,060 0.6494 0.458 0.458 0.465 0.458 0.473 2,832,570 0.4650 -3.03%
2022-04-19 0 0.660 0.650 0.660 0.650 0.660 126,000 82,360 0.6537 0.473 0.465 0.473 0.465 0.473 175,988 0.4680 0.00%
2022-04-14 0 0.660 0.650 0.660 0.650 0.660 2,636,000 1,736,760 0.6589 0.473 0.465 0.473 0.465 0.473 3,681,782 0.4717 -1.49%
2022-04-13 0 0.670 0.660 0.670 0.660 0.670 1,354,000 901,220 0.6656 0.480 0.473 0.480 0.473 0.480 1,891,173 0.4765 0.00%
2022-04-12 0 0.670 0.660 0.670 0.650 0.670 4,990,000 3,283,640 0.6580 0.480 0.473 0.480 0.465 0.480 6,969,686 0.4711 1.52%
2022-04-11 0 0.660 0.650 0.660 0.640 0.660 2,026,000 1,319,380 0.6512 0.473 0.465 0.473 0.458 0.473 2,829,776 0.4662 0.00%
2022-04-08 0 0.660 0.650 0.660 0.650 0.660 2,596,000 1,700,600 0.6551 0.473 0.465 0.473 0.465 0.473 3,625,913 0.4690 1.54%
2022-04-07 0 0.650 0.640 0.650 0.650 0.670 3,314,000 2,167,790 0.6541 0.465 0.458 0.465 0.465 0.480 4,628,765 0.4683 -1.52%
2022-04-06 0 0.660 0.650 0.660 0.650 0.660 2,976,000 1,947,080 0.6543 0.473 0.465 0.473 0.465 0.473 4,156,670 0.4684 0.00%
2022-04-04 0 0.660 0.650 0.660 0.640 0.660 3,274,000 2,137,880 0.6530 0.473 0.465 0.473 0.458 0.473 4,572,896 0.4675 1.54%
2022-04-01 0 0.650 0.640 0.650 0.620 0.650 5,090,000 3,249,620 0.6384 0.465 0.458 0.465 0.444 0.465 7,109,359 0.4571 3.17%
2022-03-31 0 0.630 0.630 0.640 0.630 0.640 3,042,000 1,925,900 0.6331 0.451 0.451 0.458 0.451 0.458 4,248,855 0.4533 -1.56%
2022-03-30 0 0.640 0.630 0.640 0.620 0.640 8,512,000 5,328,580 0.6260 0.458 0.451 0.458 0.444 0.458 11,888,971 0.4482 6.67%
2022-03-29 0 0.600 0.590 0.600 0.590 0.600 1,946,000 1,167,160 0.5998 0.430 0.422 0.430 0.422 0.430 2,718,038 0.4294 0.00%
2022-03-28 0 0.600 0.590 0.600 0.590 0.600 2,282,000 1,353,520 0.5931 0.430 0.422 0.430 0.422 0.430 3,187,339 0.4247 1.69%
2022-03-25 0 0.590 0.590 0.600 0.590 0.610 3,724,000 2,226,440 0.5979 0.422 0.422 0.430 0.422 0.437 5,201,425 0.4280 -3.28%
2022-03-24 0 0.610 0.600 0.610 0.600 0.610 3,494,000 2,123,100 0.6076 0.437 0.430 0.437 0.430 0.437 4,880,177 0.4350 0.00%
2022-03-23 0 0.610 0.610 0.620 0.600 0.620 2,208,000 1,345,610 0.6094 0.437 0.437 0.444 0.430 0.444 3,083,981 0.4363 1.67%
2022-03-22 0 0.600 0.600 0.610 0.590 0.600 1,934,000 1,147,920 0.5935 0.430 0.430 0.437 0.422 0.430 2,701,277 0.4250 0.00%
2022-03-21 0 0.600 0.590 0.600 0.590 0.600 402,000 239,700 0.5963 0.430 0.422 0.430 0.422 0.430 561,486 0.4269 -1.64%
2022-03-18 0 0.610 0.600 0.610 0.590 0.610 1,728,000 1,033,440 0.5981 0.437 0.430 0.437 0.422 0.437 2,413,551 0.4282 1.67%
2022-03-17 0 0.600 0.590 0.600 0.580 0.600 3,966,000 2,339,700 0.5899 0.430 0.422 0.430 0.415 0.430 5,539,434 0.4224 3.45%
2022-03-16 0 0.580 0.570 0.580 0.550 0.580 2,864,000 1,604,240 0.5601 0.415 0.408 0.415 0.394 0.415 4,000,237 0.4010 7.41%
2022-03-15 0 0.540 0.530 0.540 0.530 0.570 7,084,000 3,936,239 0.5557 0.387 0.379 0.387 0.379 0.408 9,894,440 0.3978 -5.26%
2022-03-14 0 0.570 0.570 0.580 0.570 0.600 3,114,000 1,807,540 0.5805 0.408 0.408 0.415 0.408 0.430 4,349,419 0.4156 -5.00%
2022-03-11 0 0.600 0.600 0.610 0.590 0.610 1,340,000 804,378 0.6003 0.430 0.430 0.437 0.422 0.437 1,871,619 0.4298 -3.23%
2022-03-10 0 0.620 0.610 0.620 0.600 0.620 818,000 498,859 0.6099 0.444 0.437 0.444 0.430 0.444 1,142,526 0.4366 1.64%
2022-03-09 0 0.610 0.600 0.610 0.590 0.610 2,224,000 1,341,640 0.6033 0.437 0.430 0.437 0.422 0.437 3,106,329 0.4319 1.67%
2022-03-08 0 0.600 0.600 0.610 0.600 0.630 2,532,000 1,555,770 0.6144 0.430 0.430 0.437 0.430 0.451 3,536,522 0.4399 -3.23%
2022-03-07 0 0.620 0.620 0.630 0.620 0.630 1,548,000 966,920 0.6246 0.444 0.444 0.451 0.444 0.451 2,162,139 0.4472 -3.12%
2022-03-04 0 0.640 0.630 0.640 0.620 0.640 1,361,020 857,923 0.6304 0.458 0.451 0.458 0.444 0.458 1,900,978 0.4513 -1.54%
2022-03-03 0 0.650 0.640 0.650 0.620 0.650 3,830,000 2,422,120 0.6324 0.465 0.458 0.465 0.444 0.465 5,349,478 0.4528 3.17%
2022-03-02 0 0.630 0.620 0.630 0.620 0.630 648,000 406,680 0.6276 0.451 0.444 0.451 0.444 0.451 905,081 0.4493 1.61%
2022-03-01 0 0.620 0.620 0.630 0.620 0.630 744,000 465,880 0.6262 0.444 0.444 0.451 0.444 0.451 1,039,168 0.4483 -1.59%
2022-02-28 0 0.630 0.620 0.630 0.620 0.630 2,269,000 1,412,510 0.6225 0.451 0.444 0.451 0.444 0.451 3,169,182 0.4457 0.00%
2022-02-25 0 0.630 0.630 0.640 0.620 0.640 4,320,000 2,731,988 0.6324 0.451 0.451 0.458 0.444 0.458 6,033,876 0.4528 0.00%
2022-02-24 0 0.630 0.620 0.630 0.620 0.640 4,628,000 2,905,580 0.6278 0.451 0.444 0.451 0.444 0.458 6,464,069 0.4495 -1.56%
2022-02-23 0 0.640 0.630 0.650 0.630 0.650 772,000 495,920 0.6424 0.458 0.451 0.465 0.451 0.465 1,078,276 0.4599 1.59%
2022-02-22 0 0.630 0.630 0.640 0.630 0.650 2,262,000 1,444,460 0.6386 0.451 0.451 0.458 0.451 0.465 3,159,405 0.4572 -1.56%
2022-02-21 0 0.640 0.640 0.650 0.640 0.650 946,000 608,386 0.6431 0.458 0.458 0.465 0.458 0.465 1,321,307 0.4604 -1.54%
2022-02-18 0 0.650 0.650 0.660 0.640 0.660 1,386,000 901,480 0.6504 0.465 0.465 0.473 0.458 0.473 1,935,869 0.4657 0.00%
2022-02-17 0 0.650 0.640 0.650 0.640 0.660 3,364,000 2,180,300 0.6481 0.465 0.458 0.465 0.458 0.473 4,698,602 0.4640 1.56%
2022-02-16 0 0.640 0.640 0.650 0.630 0.650 778,000 500,580 0.6434 0.458 0.458 0.465 0.451 0.465 1,086,656 0.4607 0.00%
2022-02-15 0 0.640 0.630 0.640 0.630 0.650 742,000 473,940 0.6387 0.458 0.451 0.458 0.451 0.465 1,036,374 0.4573 1.59%
2022-02-14 0 0.630 0.630 0.640 0.630 0.650 2,960,150 1,893,650 0.6397 0.451 0.451 0.458 0.451 0.465 4,134,532 0.4580 -3.08%
2022-02-11 0 0.650 0.650 0.660 0.650 0.660 788,000 514,940 0.6535 0.465 0.465 0.473 0.465 0.473 1,100,624 0.4679 -1.52%
2022-02-10 0 0.660 0.650 0.660 0.640 0.660 2,040,000 1,322,780 0.6484 0.473 0.465 0.473 0.458 0.473 2,849,330 0.4642 3.13%
2022-02-09 0 0.640 0.640 0.650 0.640 0.650 980,000 636,200 0.6492 0.458 0.458 0.465 0.458 0.465 1,368,796 0.4648 0.00%
2022-02-08 0 0.640 0.640 0.650 0.640 0.650 1,658,000 1,074,580 0.6481 0.458 0.458 0.465 0.458 0.465 2,315,779 0.4640 0.00%
2022-02-07 0 0.640 0.640 0.650 0.630 0.650 2,692,000 1,720,480 0.6391 0.458 0.458 0.465 0.451 0.465 3,759,999 0.4576 1.59%
2022-02-04 0 0.630 0.630 0.640 0.630 0.640 3,254,858 2,082,909 0.6399 0.451 0.451 0.458 0.451 0.458 4,546,160 0.4582 -1.56%
2022-01-31 0 0.640 0.630 0.640 0.630 0.640 92,000 58,860 0.6398 0.458 0.451 0.458 0.451 0.458 128,499 0.4581 0.00%
2022-01-28 0 0.640 0.630 0.640 0.620 0.640 304,000 192,020 0.6316 0.458 0.451 0.458 0.444 0.458 424,606 0.4522 0.00%
2022-01-27 0 0.640 0.630 0.640 0.620 0.640 1,462,000 923,000 0.6313 0.458 0.451 0.458 0.444 0.458 2,042,020 0.4520 0.00%
2022-01-26 0 0.640 0.630 0.640 0.630 0.640 1,240,000 790,700 0.6377 0.458 0.451 0.458 0.451 0.458 1,731,946 0.4565 1.59%
2022-01-25 0 0.630 0.630 0.640 0.620 0.650 3,084,000 1,954,200 0.6337 0.451 0.451 0.458 0.444 0.465 4,307,517 0.4537 -3.08%
2022-01-24 0 0.650 0.640 0.650 0.640 0.650 1,930,000 1,249,760 0.6475 0.465 0.458 0.465 0.458 0.465 2,695,690 0.4636 0.00%
2022-01-21 0 0.650 0.640 0.650 0.640 0.650 966,000 622,800 0.6447 0.465 0.458 0.465 0.458 0.465 1,349,242 0.4616 1.56%
2022-01-20 0 0.640 0.640 0.650 0.640 0.650 1,254,000 802,660 0.6401 0.458 0.458 0.465 0.458 0.465 1,751,500 0.4583 0.00%
2022-01-19 0 0.640 0.640 0.650 0.640 0.650 1,128,000 727,440 0.6449 0.458 0.458 0.465 0.458 0.465 1,575,512 0.4617 0.00%
2022-01-18 0 0.640 0.640 0.650 0.640 0.650 328,000 212,440 0.6477 0.458 0.458 0.465 0.458 0.465 458,128 0.4637 0.00%
2022-01-17 0 0.640 0.640 0.650 0.630 0.650 1,310,000 844,360 0.6445 0.458 0.458 0.465 0.451 0.465 1,829,717 0.4615 0.00%
2022-01-14 0 0.640 0.630 0.640 0.630 0.650 818,000 523,220 0.6396 0.458 0.451 0.458 0.451 0.465 1,142,526 0.4580 -1.54%
2022-01-13 0 0.650 0.640 0.650 0.640 0.650 1,290,000 835,420 0.6476 0.465 0.458 0.465 0.458 0.465 1,801,783 0.4637 3.17%
2022-01-12 0 0.630 0.630 0.640 0.630 0.650 1,266,000 809,680 0.6396 0.451 0.451 0.458 0.451 0.465 1,768,261 0.4579 0.00%
2022-01-11 0 0.630 0.630 0.640 0.630 0.640 1,282,000 813,320 0.6344 0.451 0.451 0.458 0.451 0.458 1,790,609 0.4542 0.00%
2022-01-10 0 0.630 0.630 0.640 0.630 0.650 2,474,000 1,573,720 0.6361 0.451 0.451 0.458 0.451 0.465 3,455,512 0.4554 0.00%
2022-01-07 0 0.630 0.630 0.640 0.620 0.640 1,520,000 956,990 0.6296 0.451 0.451 0.458 0.444 0.458 2,123,031 0.4508 1.61%
2022-01-06 0 0.620 0.620 0.630 0.620 0.630 1,598,000 992,760 0.6213 0.444 0.444 0.451 0.444 0.451 2,231,976 0.4448 -1.59%
2022-01-05 0 0.630 0.630 0.640 0.630 0.650 1,098,000 704,060 0.6412 0.451 0.451 0.458 0.451 0.465 1,533,610 0.4591 0.00%
2022-01-04 0 0.630 0.630 0.640 0.620 0.640 282,000 177,360 0.6289 0.451 0.451 0.458 0.444 0.458 393,878 0.4503 0.00%
2022-01-03 0 0.630 0.630 0.640 0.620 0.640 1,044,000 657,380 0.6297 0.451 0.451 0.458 0.444 0.458 1,458,187 0.4508 1.61%
2021-12-31 0 0.620 0.620 0.630 0.620 0.620 40,000 24,800 0.6200 0.444 0.444 0.451 0.444 0.444 55,869 0.4439 0.00%
2021-12-30 0 0.620 0.610 0.620 0.610 0.630 758,000 470,920 0.6213 0.444 0.437 0.444 0.437 0.451 1,058,722 0.4448 0.00%
2021-12-29 0 0.620 0.610 0.620 0.610 0.620 672,000 412,520 0.6139 0.444 0.437 0.444 0.437 0.444 938,603 0.4395 -1.59%
2021-12-28 0 0.630 0.620 0.630 0.610 0.630 568,000 351,680 0.6192 0.451 0.444 0.451 0.437 0.451 793,343 0.4433 1.61%
2021-12-24 0 0.620 0.620 0.630 0.610 0.620 60,000 37,000 0.6167 0.444 0.444 0.451 0.437 0.444 83,804 0.4415 -1.59%
2021-12-23 0 0.630 0.620 0.630 0.610 0.630 1,694,524 1,050,723 0.6201 0.451 0.444 0.451 0.437 0.451 2,366,794 0.4439 1.61%
2021-12-22 0 0.620 0.610 0.620 0.610 0.620 310,000 189,220 0.6104 0.444 0.437 0.444 0.437 0.444 432,986 0.4370 0.00%
2021-12-21 0 0.620 0.610 0.620 0.600 0.620 1,964,000 1,197,380 0.6097 0.444 0.437 0.444 0.430 0.444 2,743,179 0.4365 3.33%
2021-12-20 0 0.600 0.600 0.610 0.600 0.620 2,010,000 1,221,240 0.6076 0.430 0.430 0.437 0.430 0.444 2,807,429 0.4350 -1.64%
2021-12-17 0 0.610 0.610 0.620 0.610 0.620 390,000 241,200 0.6185 0.437 0.437 0.444 0.437 0.444 544,725 0.4428 0.00%
2021-12-16 0 0.610 0.610 0.620 0.610 0.620 476,000 291,620 0.6126 0.437 0.437 0.444 0.437 0.444 664,844 0.4386 0.00%
2021-12-15 0 0.610 0.610 0.620 0.610 0.630 5,938,000 3,648,260 0.6144 0.437 0.437 0.444 0.437 0.451 8,293,786 0.4399 -1.61%
2021-12-14 0 0.620 0.620 0.630 0.620 0.630 614,000 380,740 0.6201 0.444 0.444 0.451 0.444 0.451 857,593 0.4440 -1.59%
2021-12-13 0 0.630 0.620 0.630 0.620 0.640 2,420,000 1,522,820 0.6293 0.451 0.444 0.451 0.444 0.458 3,380,088 0.4505 -1.56%
2021-12-10 0 0.640 0.630 0.640 0.630 0.650 4,786,000 3,033,900 0.6339 0.458 0.451 0.458 0.451 0.465 6,684,753 0.4539 0.00%
2021-12-09 0 0.640 0.640 0.650 0.640 0.650 1,033,893 670,253 0.6483 0.458 0.458 0.465 0.458 0.465 1,444,070 0.4641 0.00%
2021-12-08 0 0.640 0.640 0.650 0.640 0.650 1,306,000 841,560 0.6444 0.458 0.458 0.465 0.458 0.465 1,824,130 0.4613 -1.54%
2021-12-07 0 0.650 0.640 0.650 0.640 0.650 726,000 465,300 0.6409 0.465 0.458 0.465 0.458 0.465 1,014,026 0.4589 1.56%
2021-12-06 0 0.640 0.630 0.640 0.630 0.650 2,866,000 1,838,840 0.6416 0.458 0.451 0.458 0.451 0.465 4,003,030 0.4594 -3.03%
2021-12-03 0 0.660 0.650 0.660 0.610 0.670 14,194,000 9,097,740 0.6410 0.473 0.465 0.473 0.437 0.480 19,825,195 0.4589 10.00%
2021-12-02 0 0.600 0.600 0.610 0.600 0.610 2,120,000 1,274,520 0.6012 0.430 0.430 0.437 0.430 0.437 2,961,069 0.4304 0.00%
2021-12-01 0 0.600 0.600 0.610 0.600 0.610 794,000 477,020 0.6008 0.430 0.430 0.437 0.430 0.437 1,109,004 0.4301 -1.64%
2021-11-30 0 0.610 0.600 0.610 0.600 0.610 1,094,000 661,600 0.6048 0.437 0.430 0.437 0.430 0.437 1,528,023 0.4330 1.67%
2021-11-29 0 0.600 0.600 0.610 0.600 0.620 462,000 281,620 0.6096 0.430 0.430 0.437 0.430 0.444 645,290 0.4364 -3.23%
2021-11-26 0 0.620 0.610 0.620 0.610 0.620 857,513 524,582 0.6117 0.444 0.437 0.444 0.437 0.444 1,197,715 0.4380 0.00%
2021-11-25 0 0.620 0.620 0.630 0.620 0.630 404,000 251,040 0.6214 0.444 0.444 0.451 0.444 0.451 564,279 0.4449 0.00%
2021-11-24 0 0.620 0.610 0.620 0.610 0.630 768,000 475,320 0.6189 0.444 0.437 0.444 0.437 0.451 1,072,689 0.4431 -1.59%
2021-11-23 0 0.630 0.610 0.630 0.610 0.630 604,631 372,252 0.6157 0.451 0.437 0.451 0.437 0.451 844,507 0.4408 1.61%
2021-11-22 0 0.620 0.610 0.620 0.610 0.630 362,000 223,240 0.6167 0.444 0.437 0.444 0.437 0.451 505,616 0.4415 -1.59%
2021-11-19 0 0.630 0.620 0.630 0.620 0.630 760,000 471,360 0.6202 0.451 0.444 0.451 0.444 0.451 1,061,515 0.4440 1.61%
2021-11-18 0 0.620 0.610 0.620 0.610 0.630 684,222 423,508 0.6190 0.444 0.437 0.444 0.437 0.451 955,674 0.4432 -1.59%
2021-11-17 0 0.630 0.620 0.630 0.620 0.630 150,000 93,700 0.6247 0.451 0.444 0.451 0.444 0.451 209,510 0.4472 0.00%
2021-11-16 0 0.630 0.620 0.630 0.620 0.640 1,940,000 1,217,420 0.6275 0.451 0.444 0.451 0.444 0.458 2,709,657 0.4493 0.00%
2021-11-15 0 0.630 0.620 0.630 0.620 0.630 528,000 329,360 0.6238 0.451 0.444 0.451 0.444 0.451 737,474 0.4466 0.00%
2021-11-12 0 0.630 0.620 0.630 0.620 0.630 422,000 263,480 0.6244 0.451 0.444 0.451 0.444 0.451 589,420 0.4470 1.61%
2021-11-11 0 0.620 0.620 0.630 0.610 0.620 1,506,000 930,740 0.6180 0.444 0.444 0.451 0.437 0.444 2,103,476 0.4425 0.00%
2021-11-10 0 0.620 0.610 0.620 0.610 0.620 2,252,000 1,382,220 0.6138 0.444 0.437 0.444 0.437 0.444 3,145,437 0.4394 0.00%
2021-11-09 0 0.620 0.620 0.630 0.620 0.630 828,000 513,400 0.6200 0.444 0.444 0.451 0.444 0.451 1,156,493 0.4439 -1.59%
2021-11-08 0 0.630 0.620 0.630 0.620 0.630 286,000 177,760 0.6215 0.451 0.444 0.451 0.444 0.451 399,465 0.4450 1.61%
2021-11-05 0 0.620 0.620 0.630 0.620 0.640 834,000 521,580 0.6254 0.444 0.444 0.451 0.444 0.458 1,164,873 0.4478 -1.59%
2021-11-04 0 0.630 0.630 0.640 0.630 0.640 2,260,000 1,424,820 0.6305 0.451 0.451 0.458 0.451 0.458 3,156,611 0.4514 -1.56%
2021-11-03 0 0.640 0.630 0.640 0.630 0.640 990,000 631,020 0.6374 0.458 0.451 0.458 0.451 0.458 1,382,763 0.4563 0.00%
2021-11-02 0 0.640 0.630 0.640 0.630 0.640 778,000 497,720 0.6397 0.458 0.451 0.458 0.451 0.458 1,086,656 0.4580 1.59%
2021-11-01 0 0.630 0.630 0.640 0.630 0.650 2,144,000 1,364,700 0.6365 0.451 0.451 0.458 0.451 0.465 2,994,590 0.4557 -3.08%
2021-10-29 0 0.650 0.640 0.650 0.640 0.650 2,786,000 1,789,920 0.6425 0.465 0.458 0.465 0.458 0.465 3,891,292 0.4600 1.56%
2021-10-28 0 0.640 0.640 0.650 0.640 0.650 1,180,000 761,500 0.6453 0.458 0.458 0.465 0.458 0.465 1,648,142 0.4620 0.00%
2021-10-27 0 0.640 0.640 0.650 0.640 0.650 1,730,000 1,114,140 0.6440 0.458 0.458 0.465 0.458 0.465 2,416,344 0.4611 -1.54%
2021-10-26 0 0.650 0.650 0.660 0.650 0.660 1,504,000 981,220 0.6524 0.465 0.465 0.473 0.465 0.473 2,100,683 0.4671 0.00%
2021-10-25 0 0.650 0.660 0.670 0.650 0.670 780,000 514,240 0.6593 0.465 0.473 0.480 0.465 0.480 1,089,450 0.4720 -2.99%
2021-10-22 0 0.670 0.660 0.670 0.660 0.670 860,000 571,480 0.6645 0.480 0.473 0.480 0.473 0.480 1,201,188 0.4758 -1.47%
2021-10-21 0 0.680 0.660 0.680 0.660 0.680 2,616,000 1,753,140 0.6702 0.487 0.473 0.487 0.473 0.487 3,653,847 0.4798 3.03%
2021-10-20 0 0.660 0.650 0.660 0.650 0.660 1,170,000 770,580 0.6586 0.473 0.465 0.473 0.465 0.473 1,634,175 0.4715 0.00%
2021-10-19 0 0.660 0.650 0.660 0.650 0.660 248,000 162,880 0.6568 0.473 0.465 0.473 0.465 0.473 346,389 0.4702 0.00%
2021-10-18 0 0.660 0.650 0.660 0.640 0.660 1,128,000 733,280 0.6501 0.473 0.465 0.473 0.458 0.473 1,575,512 0.4654 1.54%
2021-10-15 0 0.650 0.640 0.650 0.640 0.650 390,000 251,200 0.6441 0.465 0.458 0.465 0.458 0.465 544,725 0.4612 0.00%
2021-10-12 0 0.650 0.640 0.650 0.640 0.650 1,286,000 833,560 0.6482 0.465 0.458 0.465 0.458 0.465 1,796,196 0.4641 -1.52%
2021-10-11 0 0.660 0.650 0.660 0.650 0.660 1,392,000 910,520 0.6541 0.473 0.465 0.473 0.465 0.473 1,944,249 0.4683 0.00%
2021-10-08 0 0.660 0.650 0.660 0.650 0.670 792,000 519,220 0.6556 0.473 0.465 0.473 0.465 0.480 1,106,211 0.4694 -1.49%
2021-10-07 0 0.670 0.660 0.670 0.650 0.670 1,928,000 1,273,940 0.6608 0.480 0.473 0.480 0.465 0.480 2,692,897 0.4731 3.08%
2021-10-06 0 0.650 0.640 0.650 0.640 0.650 796,000 512,520 0.6439 0.465 0.458 0.465 0.458 0.465 1,111,798 0.4610 0.00%
2021-10-05 0 0.650 0.640 0.650 0.630 0.650 1,654,000 1,056,380 0.6387 0.465 0.458 0.465 0.451 0.465 2,310,192 0.4573 0.00%
2021-10-04 0 0.650 0.630 0.650 0.630 0.650 3,170,000 2,016,500 0.6361 0.465 0.451 0.465 0.451 0.465 4,427,636 0.4554 0.00%
2021-09-30 0 0.650 0.640 0.650 0.640 0.660 1,926,000 1,240,580 0.6441 0.465 0.458 0.465 0.458 0.473 2,690,103 0.4612 -1.52%
2021-09-29 0 0.660 0.650 0.660 0.650 0.660 1,522,000 1,002,346 0.6586 0.473 0.465 0.473 0.465 0.473 2,125,824 0.4715 0.00%
2021-09-28 0 0.660 0.650 0.660 0.640 0.660 854,000 555,620 0.6506 0.473 0.465 0.473 0.458 0.473 1,192,808 0.4658 1.54%
2021-09-27 0 0.650 0.640 0.650 0.640 0.670 3,638,000 2,360,500 0.6488 0.465 0.458 0.465 0.458 0.480 5,081,306 0.4645 -2.99%
2021-09-24 0 0.670 0.660 0.670 0.660 0.680 2,524,000 1,694,690 0.6714 0.480 0.473 0.480 0.473 0.487 3,525,348 0.4807 0.00%
2021-09-23 0 0.670 0.670 0.680 0.660 0.680 2,998,000 2,013,100 0.6715 0.480 0.480 0.487 0.473 0.487 4,187,398 0.4808 1.52%
2021-09-21 0 0.660 0.650 0.660 0.640 0.660 2,264,000 1,468,120 0.6485 0.473 0.465 0.473 0.458 0.473 3,162,198 0.4643 1.54%
2021-09-20 0 0.650 0.640 0.650 0.640 0.690 8,544,000 5,671,780 0.6638 0.465 0.458 0.465 0.458 0.494 11,933,667 0.4753 -7.14%
2021-09-17 0 0.700 0.680 0.700 0.680 0.700 3,652,000 2,504,320 0.6857 0.501 0.487 0.501 0.487 0.501 5,100,860 0.4910 4.48%
2021-09-16 0 0.670 0.670 0.680 0.660 0.720 5,180,000 3,542,280 0.6838 0.480 0.480 0.487 0.473 0.515 7,235,065 0.4896 -5.63%
2021-09-15 0 0.710 0.700 0.710 0.700 0.730 4,562,000 3,251,160 0.7127 0.508 0.501 0.508 0.501 0.523 6,371,885 0.5102 0.00%
2021-09-14 0 0.710 0.710 0.720 0.680 0.730 19,956,000 14,295,100 0.7163 0.508 0.508 0.515 0.487 0.523 27,873,156 0.5129 2.90%
2021-09-13 0 0.690 0.670 0.690 0.670 0.690 2,570,000 1,748,260 0.6803 0.494 0.480 0.494 0.480 0.494 3,589,598 0.4870 1.47%
2021-09-10 0 0.680 0.670 0.680 0.660 0.700 6,140,000 4,129,540 0.6726 0.487 0.480 0.487 0.473 0.501 8,575,926 0.4815 0.00%
2021-09-09 0 0.680 0.670 0.680 0.650 0.690 9,786,000 6,618,360 0.6763 0.487 0.480 0.487 0.465 0.494 13,668,406 0.4842 3.03%
2021-09-08 0 0.660 0.650 0.660 0.640 0.660 3,834,000 2,511,600 0.6551 0.473 0.465 0.473 0.458 0.473 5,355,065 0.4690 1.54%
2021-09-07 0 0.650 0.640 0.650 0.630 0.660 6,460,000 4,166,900 0.6450 0.465 0.458 0.465 0.451 0.473 9,022,880 0.4618 1.56%
2021-09-06 0 0.640 0.630 0.640 0.620 0.650 5,128,000 3,257,620 0.6353 0.458 0.451 0.458 0.444 0.465 7,162,435 0.4548 1.59%
2021-09-03 0 0.630 0.620 0.630 0.620 0.630 2,624,000 1,632,840 0.6223 0.451 0.444 0.451 0.444 0.451 3,665,021 0.4455 0.00%
2021-09-02 0 0.630 0.620 0.630 0.620 0.640 6,576,000 4,090,720 0.6221 0.451 0.444 0.451 0.444 0.458 9,184,901 0.4454 0.00%
2021-09-01 0 0.630 0.630 0.640 0.630 0.640 1,730,000 1,092,280 0.6314 0.451 0.451 0.458 0.451 0.458 2,416,344 0.4520 -1.56%
2021-08-31 0 0.640 0.620 0.640 0.620 0.640 2,666,000 1,684,320 0.6318 0.458 0.444 0.458 0.444 0.458 3,723,684 0.4523 0.00%
2021-08-30 0 0.640 0.630 0.640 0.620 0.640 3,666,000 2,331,080 0.6359 0.458 0.451 0.458 0.444 0.458 5,120,414 0.4553 4.92%
2021-08-27 0 0.610 0.610 0.630 0.610 0.630 1,688,000 1,048,220 0.6210 0.437 0.437 0.451 0.437 0.451 2,357,681 0.4446 -3.17%
2021-08-26 0 0.630 0.620 0.630 0.620 0.630 2,514,000 1,569,440 0.6243 0.451 0.444 0.451 0.444 0.451 3,511,381 0.4470 3.28%
2021-08-25 0 0.610 0.610 0.620 0.610 0.630 1,602,000 994,480 0.6208 0.437 0.437 0.444 0.437 0.451 2,237,562 0.4444 -1.61%
2021-08-24 0 0.620 0.610 0.620 0.610 0.620 444,000 273,900 0.6169 0.444 0.437 0.444 0.437 0.444 620,148 0.4417 1.64%
2021-08-23 0 0.610 0.610 0.620 0.600 0.620 784,000 480,180 0.6125 0.437 0.437 0.444 0.430 0.444 1,095,037 0.4385 1.67%
2021-08-20 0 0.600 0.600 0.610 0.590 0.610 2,858,000 1,723,120 0.6029 0.430 0.430 0.437 0.422 0.437 3,991,856 0.4317 -3.23%
2021-08-19 0 0.620 0.610 0.620 0.610 0.630 512,000 318,180 0.6214 0.444 0.437 0.444 0.437 0.451 715,126 0.4449 -1.59%
2021-08-18 0 0.630 0.620 0.630 0.620 0.640 2,066,000 1,296,900 0.6277 0.451 0.444 0.451 0.444 0.458 2,885,645 0.4494 -1.56%
2021-08-17 0 0.640 0.620 0.640 0.610 0.640 3,322,000 2,105,500 0.6338 0.458 0.444 0.458 0.437 0.458 4,639,939 0.4538 1.59%
2021-08-16 0 0.630 0.610 0.630 0.610 0.630 6,206,000 3,849,280 0.6203 0.451 0.437 0.451 0.437 0.451 8,668,110 0.4441 3.28%
2021-08-13 0 0.610 0.600 0.610 0.590 0.610 502,000 301,940 0.6015 0.437 0.430 0.437 0.422 0.437 701,159 0.4306 1.67%
2021-08-12 0 0.600 0.590 0.600 0.590 0.610 738,000 444,380 0.6021 0.430 0.422 0.430 0.422 0.437 1,030,787 0.4311 -1.64%
2021-08-11 0 0.610 0.600 0.610 0.590 0.610 702,000 421,520 0.6005 0.437 0.430 0.437 0.422 0.437 980,505 0.4299 3.39%
2021-08-10 0 0.590 0.590 0.600 0.590 0.600 1,288,000 771,000 0.5986 0.422 0.422 0.430 0.422 0.430 1,798,989 0.4286 0.00%
2021-08-09 0 0.590 0.590 0.600 0.580 0.600 1,920,000 1,132,980 0.5901 0.422 0.422 0.430 0.415 0.430 2,681,723 0.4225 -1.67%
2021-08-06 0 0.600 0.590 0.600 0.580 0.600 1,090,000 643,060 0.5900 0.430 0.422 0.430 0.415 0.430 1,522,436 0.4224 3.45%
2021-08-05 0 0.580 0.580 0.590 0.580 0.590 736,000 431,880 0.5868 0.415 0.415 0.422 0.415 0.422 1,027,994 0.4201 -1.69%
2021-08-04 0 0.590 0.580 0.590 0.580 0.590 552,000 324,940 0.5887 0.422 0.415 0.422 0.415 0.422 770,995 0.4215 0.00%
2021-08-03 0 0.590 0.580 0.590 0.580 0.590 612,000 356,500 0.5825 0.422 0.415 0.422 0.415 0.422 854,799 0.4171 1.72%
2021-08-02 0 0.580 0.580 0.600 0.580 0.600 1,132,000 669,160 0.5911 0.415 0.415 0.430 0.415 0.430 1,581,099 0.4232 0.00%
2021-07-30 0 0.580 0.580 0.590 0.570 0.590 742,000 431,640 0.5817 0.415 0.415 0.422 0.408 0.422 1,036,374 0.4165 -1.69%
2021-07-29 0 0.590 0.580 0.590 0.580 0.590 656,000 385,860 0.5882 0.422 0.415 0.422 0.415 0.422 916,255 0.4211 1.72%
2021-07-28 0 0.580 0.570 0.580 0.560 0.580 2,076,000 1,173,380 0.5652 0.415 0.408 0.415 0.401 0.415 2,899,613 0.4047 3.57%
2021-07-27 0 0.560 0.560 0.570 0.560 0.600 3,620,000 2,089,680 0.5773 0.401 0.401 0.408 0.401 0.430 5,056,165 0.4133 -3.45%
2021-07-26 0 0.580 0.580 0.600 0.580 0.640 17,414,000 10,544,020 0.6055 0.415 0.415 0.430 0.415 0.458 24,322,667 0.4335 -1.69%
2021-07-23 0 0.590 0.590 0.600 0.590 0.600 1,890,000 1,125,180 0.5953 0.422 0.422 0.430 0.422 0.430 2,639,821 0.4262 -1.67%
2021-07-22 0 0.600 0.590 0.600 0.590 0.610 1,814,000 1,085,160 0.5982 0.430 0.422 0.430 0.422 0.437 2,533,669 0.4283 0.00%
2021-07-21 0 0.600 0.590 0.600 0.590 0.600 998,000 595,380 0.5966 0.430 0.422 0.430 0.422 0.430 1,393,937 0.4271 1.69%
2021-07-20 0 0.590 0.590 0.600 0.590 0.600 1,046,000 617,240 0.5901 0.422 0.422 0.430 0.422 0.430 1,460,980 0.4225 -1.67%
2021-07-19 0 0.600 0.590 0.600 0.590 0.600 932,000 553,040 0.5934 0.430 0.422 0.430 0.422 0.430 1,301,753 0.4248 0.00%
2021-07-16 0 0.600 0.590 0.600 0.590 0.600 1,710,000 1,014,880 0.5935 0.430 0.422 0.430 0.422 0.430 2,388,409 0.4249 0.00%
2021-07-15 0 0.600 0.590 0.600 0.580 0.600 2,564,000 1,512,980 0.5901 0.430 0.422 0.430 0.415 0.430 3,581,217 0.4225 1.69%
2021-07-14 0 0.590 0.590 0.600 0.590 0.600 336,000 198,680 0.5913 0.422 0.422 0.430 0.422 0.430 469,301 0.4234 -1.67%
2021-07-13 0 0.600 0.590 0.600 0.590 0.610 5,042,000 2,997,330 0.5945 0.430 0.422 0.430 0.422 0.437 7,042,316 0.4256 1.69%
2021-07-12 0 0.590 0.590 0.600 0.590 0.600 3,058,000 1,813,940 0.5932 0.422 0.422 0.430 0.422 0.430 4,271,202 0.4247 -1.67%
2021-07-09 0 0.600 0.590 0.600 0.580 0.600 1,522,000 901,600 0.5924 0.430 0.422 0.430 0.415 0.430 2,125,824 0.4241 1.69%
2021-07-08 0 0.590 0.580 0.590 0.580 0.600 5,430,651 3,196,291 0.5886 0.422 0.415 0.422 0.415 0.430 7,585,157 0.4214 -1.67%
2021-07-07 0 0.600 0.600 0.610 0.600 0.610 1,280,000 770,940 0.6023 0.430 0.430 0.437 0.430 0.437 1,787,815 0.4312 0.00%
2021-07-06 0 0.600 0.600 0.610 0.600 0.610 1,806,000 1,088,500 0.6027 0.430 0.430 0.437 0.430 0.437 2,522,496 0.4315 0.00%
2021-07-05 0 0.600 0.600 0.610 0.600 0.610 450,000 272,980 0.6066 0.430 0.430 0.437 0.430 0.437 628,529 0.4343 0.00%
2021-07-02 0 0.600 0.600 0.610 0.600 0.610 5,564,000 3,352,360 0.6025 0.430 0.430 0.437 0.430 0.437 7,771,409 0.4314 -1.64%
2021-06-30 0 0.610 0.600 0.610 0.600 0.620 3,072,000 1,868,180 0.6081 0.437 0.430 0.437 0.430 0.444 4,290,756 0.4354 0.00%
2021-06-29 0 0.610 0.610 0.620 0.610 0.630 2,954,000 1,816,200 0.6148 0.437 0.437 0.444 0.437 0.451 4,125,942 0.4402 -1.61%
2021-06-28 0 0.620 0.610 0.620 0.610 0.640 2,378,000 1,486,800 0.6252 0.444 0.437 0.444 0.437 0.458 3,321,425 0.4476 0.21%
2021-06-25 0 0.660 0.660 0.670 0.660 0.670 1,654,000 1,103,380 0.6671 0.443 0.443 0.450 0.443 0.450 2,464,404 0.4477 -1.49%
2021-06-24 0 0.670 0.660 0.670 0.650 0.670 1,558,000 1,030,140 0.6612 0.450 0.443 0.450 0.436 0.450 2,321,368 0.4438 1.52%
2021-06-23 0 0.660 0.660 0.670 0.650 0.670 7,550,000 4,989,000 0.6608 0.443 0.443 0.450 0.436 0.450 11,249,246 0.4435 1.54%
2021-06-22 0 0.650 0.650 0.660 0.640 0.660 7,682,000 4,968,300 0.6467 0.436 0.436 0.443 0.430 0.443 11,445,922 0.4341 0.00%
2021-06-21 0 0.650 0.650 0.660 0.640 0.660 7,236,000 4,704,980 0.6502 0.436 0.436 0.443 0.430 0.443 10,781,397 0.4364 -2.99%
2021-06-18 0 0.670 0.660 0.670 0.660 0.680 4,110,000 2,758,180 0.6711 0.450 0.443 0.450 0.443 0.456 6,123,762 0.4504 0.00%
2021-06-17 0 0.670 0.670 0.680 0.660 0.680 1,748,000 1,177,440 0.6736 0.450 0.450 0.456 0.443 0.456 2,604,461 0.4521 1.52%
2021-06-16 0 0.660 0.660 0.670 0.660 0.670 3,156,000 2,106,800 0.6676 0.443 0.443 0.450 0.443 0.450 4,702,334 0.4480 -1.49%
2021-06-15 0 0.670 0.660 0.670 0.650 0.670 5,894,000 3,890,740 0.6601 0.450 0.443 0.450 0.436 0.450 8,781,862 0.4430 1.52%
2021-06-11 0 0.660 0.660 0.670 0.660 0.670 2,086,000 1,392,680 0.6676 0.443 0.443 0.450 0.443 0.450 3,108,070 0.4481 0.00%
2021-06-10 0 0.660 0.660 0.670 0.660 0.670 834,000 556,680 0.6675 0.443 0.443 0.450 0.443 0.450 1,242,632 0.4480 0.00%
2021-06-09 0 0.660 0.660 0.670 0.660 0.670 492,000 328,580 0.6678 0.443 0.443 0.450 0.443 0.450 733,063 0.4482 -1.49%
2021-06-08 0 0.670 0.660 0.670 0.660 0.670 1,626,000 1,082,780 0.6659 0.450 0.443 0.450 0.443 0.450 2,422,685 0.4469 1.52%
2021-06-07 0 0.660 0.660 0.670 0.660 0.680 1,916,000 1,279,680 0.6679 0.443 0.443 0.450 0.443 0.456 2,854,776 0.4483 -1.49%
2021-06-04 0 0.670 0.660 0.670 0.660 0.680 3,616,000 2,433,540 0.6730 0.450 0.443 0.450 0.443 0.456 5,387,719 0.4517 -1.47%
2021-06-03 0 0.680 0.670 0.680 0.670 0.690 8,674,000 5,863,080 0.6759 0.456 0.450 0.456 0.450 0.463 12,923,969 0.4537 1.49%
2021-06-02 0 0.670 0.660 0.670 0.650 0.670 1,674,000 1,106,600 0.6611 0.450 0.443 0.450 0.436 0.450 2,494,204 0.4437 0.00%
2021-06-01 0 0.670 0.660 0.670 0.650 0.680 4,418,000 2,925,400 0.6622 0.450 0.443 0.450 0.436 0.456 6,582,672 0.4444 -1.47%
2021-05-31 0 0.680 0.660 0.680 0.660 0.680 674,000 452,940 0.6720 0.456 0.443 0.456 0.443 0.456 1,004,237 0.4510 0.00%
2021-05-28 0 0.680 0.670 0.680 0.670 0.680 476,000 319,920 0.6721 0.456 0.450 0.456 0.450 0.456 709,224 0.4511 0.00%
2021-05-27 0 0.680 0.670 0.680 0.660 0.680 2,158,000 1,453,880 0.6737 0.456 0.450 0.456 0.443 0.456 3,215,348 0.4522 0.00%
2021-05-26 0 0.680 0.660 0.680 0.660 0.680 2,052,000 1,374,560 0.6699 0.456 0.443 0.456 0.443 0.456 3,057,411 0.4496 0.00%
2021-05-25 0 0.680 0.670 0.680 0.670 0.680 1,474,000 988,820 0.6708 0.456 0.450 0.456 0.450 0.456 2,196,210 0.4502 1.49%
2021-05-24 0 0.670 0.670 0.680 0.660 0.680 1,872,000 1,255,140 0.6705 0.450 0.450 0.456 0.443 0.456 2,789,217 0.4500 -1.47%
2021-05-21 0 0.680 0.670 0.680 0.660 0.680 3,706,000 2,490,600 0.6720 0.456 0.450 0.456 0.443 0.456 5,521,816 0.4510 1.49%
2021-05-20 0 0.670 0.650 0.670 0.650 0.670 2,406,000 1,576,780 0.6554 0.450 0.436 0.450 0.436 0.450 3,584,859 0.4398 0.00%
2021-05-18 0 0.670 0.660 0.670 0.650 0.670 2,346,000 1,549,980 0.6607 0.450 0.443 0.450 0.436 0.450 3,495,461 0.4434 1.52%
2021-05-17 0 0.660 0.650 0.660 0.650 0.660 174,000 114,620 0.6587 0.443 0.436 0.443 0.436 0.443 259,254 0.4421 0.00%
2021-05-14 0 0.660 0.650 0.660 0.640 0.660 4,002,000 2,583,640 0.6456 0.443 0.436 0.443 0.430 0.443 5,962,846 0.4333 0.00%
2021-05-13 0 0.660 0.650 0.660 0.650 0.670 2,552,000 1,662,300 0.6514 0.443 0.436 0.443 0.436 0.450 3,802,394 0.4372 -1.49%
2021-05-12 0 0.670 0.660 0.670 0.650 0.670 1,734,000 1,146,240 0.6610 0.450 0.443 0.450 0.436 0.450 2,583,602 0.4437 0.00%
2021-05-11 0 0.670 0.660 0.670 0.660 0.670 1,720,000 1,147,400 0.6671 0.450 0.443 0.450 0.443 0.450 2,562,742 0.4477 -1.47%
2021-05-10 0 0.680 0.670 0.680 0.660 0.690 5,268,000 3,571,680 0.6780 0.456 0.450 0.456 0.443 0.463 7,849,143 0.4550 1.49%
2021-05-07 0 0.670 0.660 0.670 0.660 0.680 6,060,000 4,033,740 0.6656 0.450 0.443 0.450 0.443 0.456 9,029,196 0.4467 3.08%
2021-05-06 0 0.650 0.650 0.660 0.640 0.670 1,946,000 1,276,000 0.6557 0.436 0.436 0.443 0.430 0.450 2,899,475 0.4401 -2.99%
2021-05-05 0 0.670 0.650 0.670 0.630 0.670 7,044,757 4,569,981 0.6487 0.450 0.436 0.450 0.423 0.450 10,496,451 0.4354 4.69%
2021-05-04 0 0.640 0.630 0.640 0.630 0.640 3,524,000 2,231,920 0.6333 0.430 0.423 0.430 0.423 0.430 5,250,642 0.4251 1.59%
2021-05-03 0 0.630 0.630 0.640 0.620 0.640 2,046,000 1,299,680 0.6352 0.423 0.423 0.430 0.416 0.430 3,048,471 0.4263 0.00%
2021-04-30 0 0.630 0.630 0.640 0.630 0.650 758,000 487,460 0.6431 0.423 0.423 0.430 0.423 0.436 1,129,395 0.4316 -1.56%
2021-04-29 0 0.640 0.640 0.650 0.630 0.650 5,846,000 3,723,020 0.6368 0.430 0.430 0.436 0.423 0.436 8,710,344 0.4274 1.59%
2021-04-28 0 0.630 0.630 0.640 0.630 0.640 830,000 528,400 0.6366 0.423 0.423 0.430 0.423 0.430 1,236,672 0.4273 -1.56%
2021-04-27 0 0.640 0.630 0.640 0.620 0.640 1,488,000 935,940 0.6290 0.430 0.423 0.430 0.416 0.430 2,217,070 0.4222 1.59%
2021-04-26 0 0.630 0.620 0.630 0.620 0.640 3,938,000 2,485,040 0.6310 0.423 0.416 0.423 0.416 0.430 5,867,488 0.4235 -1.56%
2021-04-23 0 0.640 0.630 0.640 0.620 0.640 2,715,943 1,726,405 0.6357 0.430 0.423 0.430 0.416 0.430 4,046,664 0.4266 0.00%
2021-04-22 0 0.640 0.630 0.640 0.630 0.640 1,490,000 942,680 0.6327 0.430 0.423 0.430 0.423 0.430 2,220,050 0.4246 0.00%
2021-04-21 0 0.640 0.630 0.640 0.620 0.640 2,094,000 1,319,440 0.6301 0.430 0.423 0.430 0.416 0.430 3,119,990 0.4229 0.00%
2021-04-20 0 0.640 0.630 0.640 0.630 0.640 1,324,000 840,340 0.6347 0.430 0.423 0.430 0.423 0.430 1,972,716 0.4260 1.59%
2021-04-19 0 0.630 0.620 0.630 0.630 0.640 5,112,000 3,220,780 0.6300 0.423 0.416 0.423 0.423 0.430 7,616,708 0.4229 0.00%
2021-04-16 0 0.630 0.620 0.630 0.620 0.630 1,408,000 875,500 0.6218 0.423 0.416 0.423 0.416 0.423 2,097,873 0.4173 1.61%
2021-04-15 0 0.620 0.620 0.630 0.620 0.630 1,982,000 1,232,480 0.6218 0.416 0.416 0.423 0.416 0.423 2,953,113 0.4173 0.00%
2021-04-14 0 0.620 0.620 0.630 0.620 0.630 4,402,000 2,760,280 0.6271 0.416 0.416 0.423 0.416 0.423 6,558,832 0.4208 -1.59%
2021-04-13 0 0.630 0.620 0.630 0.620 0.630 4,572,000 2,852,600 0.6239 0.423 0.416 0.423 0.416 0.423 6,812,126 0.4188 0.00%
2021-04-12 0 0.630 0.620 0.630 0.620 0.630 5,133,785 3,207,721 0.6248 0.423 0.416 0.423 0.416 0.423 7,649,167 0.4194 1.61%
2021-04-09 0 0.620 0.610 0.620 0.610 0.630 2,392,000 1,482,560 0.6198 0.416 0.409 0.416 0.409 0.423 3,564,000 0.4160 0.00%
2021-04-08 0 0.620 0.620 0.630 0.620 0.630 3,590,000 2,232,023 0.6217 0.416 0.416 0.423 0.416 0.423 5,348,979 0.4173 -1.59%
2021-04-07 0 0.630 0.620 0.630 0.620 0.650 5,770,000 3,617,060 0.6269 0.423 0.416 0.423 0.416 0.436 8,597,106 0.4207 0.00%
2021-04-01 0 0.630 0.620 0.630 0.610 0.630 4,880,000 3,057,580 0.6266 0.423 0.416 0.423 0.409 0.423 7,271,036 0.4205 0.00%
2021-03-31 0 0.630 0.620 0.630 0.610 0.630 8,796,000 5,460,940 0.6208 0.423 0.416 0.423 0.409 0.423 13,105,745 0.4167 1.61%
2021-03-30 0 0.620 0.610 0.620 0.610 0.640 11,802,000 7,349,400 0.6227 0.416 0.409 0.416 0.409 0.430 17,584,584 0.4179 0.00%
2021-03-29 0 0.620 0.610 0.620 0.610 0.620 3,516,000 2,164,040 0.6155 0.416 0.409 0.416 0.409 0.416 5,238,722 0.4131 1.64%
2021-03-26 0 0.610 0.600 0.610 0.600 0.610 1,968,000 1,188,700 0.6040 0.409 0.403 0.409 0.403 0.409 2,932,254 0.4054 1.67%
2021-03-25 0 0.600 0.600 0.610 0.590 0.610 5,296,000 3,184,660 0.6013 0.403 0.403 0.409 0.396 0.409 7,890,862 0.4036 0.00%
2021-03-24 0 0.600 0.600 0.610 0.600 0.610 3,684,000 2,229,040 0.6051 0.403 0.403 0.409 0.403 0.409 5,489,036 0.4061 -1.64%
2021-03-23 0 0.610 0.610 0.620 0.610 0.630 2,992,467 1,851,884 0.6188 0.409 0.409 0.416 0.409 0.423 4,458,675 0.4153 -3.17%
2021-03-22 0 0.630 0.630 0.640 0.620 0.640 3,842,000 2,401,460 0.6251 0.423 0.423 0.430 0.416 0.430 5,724,451 0.4195 1.61%
2021-03-19 0 0.620 0.610 0.620 0.620 0.650 22,499,976 14,003,866 0.6224 0.416 0.409 0.416 0.416 0.436 33,524,208 0.4177 -4.62%
2021-03-18 0 0.650 0.640 0.650 0.640 0.670 5,622,000 3,655,950 0.6503 0.436 0.430 0.436 0.430 0.450 8,376,591 0.4364 -1.52%
2021-03-17 0 0.660 0.650 0.660 0.650 0.670 4,952,000 3,251,860 0.6567 0.443 0.436 0.443 0.436 0.450 7,378,314 0.4407 1.54%
2021-03-16 0 0.650 0.650 0.660 0.640 0.660 2,050,000 1,336,680 0.6520 0.436 0.436 0.443 0.430 0.443 3,054,431 0.4376 -1.52%
2021-03-15 0 0.660 0.650 0.660 0.650 0.670 2,806,000 1,840,100 0.6558 0.443 0.436 0.443 0.436 0.450 4,180,846 0.4401 0.00%
2021-03-12 0 0.660 0.650 0.660 0.640 0.660 3,138,000 2,044,140 0.6514 0.443 0.436 0.443 0.430 0.443 4,675,515 0.4372 3.13%
2021-03-11 0 0.640 0.630 0.640 0.630 0.650 3,588,000 2,299,320 0.6408 0.430 0.423 0.430 0.423 0.436 5,345,999 0.4301 3.23%
2021-03-10 0 0.620 0.620 0.630 0.610 0.720 7,940,000 5,151,840 0.6488 0.416 0.416 0.423 0.409 0.483 11,830,333 0.4355 -1.59%
2021-03-09 0 0.630 0.620 0.630 0.610 0.630 1,886,000 1,176,880 0.6240 0.423 0.416 0.423 0.409 0.423 2,810,077 0.4188 3.28%
2021-03-08 0 0.610 0.610 0.620 0.610 0.650 6,564,000 4,090,480 0.6232 0.409 0.409 0.416 0.409 0.436 9,780,140 0.4182 -6.15%
2021-03-05 0 0.650 0.640 0.650 0.620 0.650 1,996,000 1,257,960 0.6302 0.436 0.430 0.436 0.416 0.436 2,973,973 0.4230 1.56%
2021-03-04 0 0.640 0.630 0.640 0.620 0.650 3,984,000 2,535,200 0.6363 0.430 0.423 0.430 0.416 0.436 5,936,026 0.4271 1.59%
2021-03-03 0 0.630 0.630 0.640 0.630 0.640 754,000 477,040 0.6327 0.423 0.423 0.430 0.423 0.430 1,123,435 0.4246 0.00%
2021-03-02 0 0.630 0.630 0.640 0.630 0.650 2,468,000 1,567,440 0.6351 0.423 0.423 0.430 0.423 0.436 3,677,237 0.4263 -1.56%
2021-03-01 0 0.640 0.640 0.650 0.640 0.680 3,946,000 2,541,420 0.6440 0.430 0.430 0.436 0.430 0.456 5,879,407 0.4323 -3.03%
2021-02-26 0 0.660 0.640 0.660 0.640 0.660 3,784,000 2,459,120 0.6499 0.443 0.430 0.443 0.430 0.443 5,638,033 0.4362 -2.94%
2021-02-25 0 0.680 0.670 0.680 0.660 0.680 3,662,001 2,448,400 0.6686 0.456 0.450 0.456 0.443 0.456 5,456,258 0.4487 3.03%
2021-02-24 0 0.660 0.640 0.660 0.630 0.690 12,218,000 8,042,080 0.6582 0.443 0.430 0.443 0.423 0.463 18,204,410 0.4418 -2.94%
2021-02-23 0 0.680 0.680 0.700 0.640 0.760 13,204,000 9,253,600 0.7008 0.456 0.456 0.470 0.430 0.510 19,673,516 0.4704 3.03%
2021-02-22 0 0.660 0.650 0.660 0.640 0.670 4,556,000 2,980,580 0.6542 0.443 0.436 0.443 0.430 0.450 6,788,287 0.4391 3.13%
2021-02-19 0 0.640 0.630 0.640 0.630 0.650 2,526,000 1,612,120 0.6382 0.430 0.423 0.430 0.423 0.436 3,763,655 0.4283 3.23%
2021-02-18 0 0.620 0.610 0.620 0.620 0.650 6,390,000 4,014,920 0.6283 0.416 0.409 0.416 0.416 0.436 9,520,885 0.4217 -3.12%
2021-02-17 0 0.640 0.640 0.660 0.620 0.660 4,222,000 2,686,440 0.6363 0.430 0.430 0.443 0.416 0.443 6,290,638 0.4271 1.59%
2021-02-16 0 0.630 0.620 0.630 0.590 0.640 5,016,000 3,082,650 0.6146 0.423 0.416 0.423 0.396 0.430 7,473,672 0.4125 5.00%
2021-02-11 0 0.600 0.600 0.610 0.600 0.610 92,000 55,800 0.6065 0.403 0.403 0.409 0.403 0.409 137,077 0.4071 0.00%
2021-02-10 0 0.600 0.600 0.610 0.590 0.610 1,726,000 1,027,760 0.5955 0.403 0.403 0.409 0.396 0.409 2,571,682 0.3996 1.69%
2021-02-09 0 0.590 0.590 0.600 0.580 0.600 906,000 532,200 0.5874 0.396 0.396 0.403 0.389 0.403 1,349,910 0.3942 0.00%
2021-02-08 0 0.590 0.590 0.600 0.590 0.600 1,700,000 1,007,000 0.5924 0.396 0.396 0.403 0.396 0.403 2,532,943 0.3976 -1.67%
2021-02-05 0 0.600 0.590 0.600 0.590 0.600 1,092,000 648,520 0.5939 0.403 0.396 0.403 0.396 0.403 1,627,043 0.3986 1.69%
2021-02-04 0 0.590 0.590 0.600 0.580 0.620 3,678,000 2,199,900 0.5981 0.396 0.396 0.403 0.389 0.416 5,480,096 0.4014 -4.84%
2021-02-03 0 0.620 0.610 0.620 0.610 0.620 268,000 165,560 0.6178 0.416 0.409 0.416 0.409 0.416 399,311 0.4146 0.00%
2021-02-02 0 0.620 0.620 0.630 0.600 0.630 1,268,000 780,560 0.6156 0.416 0.416 0.423 0.403 0.423 1,889,277 0.4132 0.00%
2021-02-01 0 0.620 0.610 0.620 0.600 0.620 590,000 359,540 0.6094 0.416 0.409 0.416 0.403 0.416 879,080 0.4090 3.33%
2021-01-29 0 0.600 0.600 0.610 0.600 0.610 1,952,000 1,173,000 0.6009 0.403 0.403 0.409 0.403 0.409 2,908,414 0.4033 0.00%
2021-01-28 0 0.600 0.600 0.610 0.600 0.620 2,254,000 1,368,900 0.6073 0.403 0.403 0.409 0.403 0.416 3,358,384 0.4076 -4.76%
2021-01-27 0 0.630 0.620 0.630 0.610 0.630 3,586,000 2,223,740 0.6201 0.423 0.416 0.423 0.409 0.423 5,343,020 0.4162 0.00%
2021-01-26 0 0.630 0.620 0.630 0.610 0.630 2,514,000 1,550,220 0.6166 0.423 0.416 0.423 0.409 0.423 3,745,776 0.4139 -1.56%
2021-01-25 0 0.640 0.630 0.640 0.620 0.640 2,098,000 1,324,840 0.6315 0.430 0.423 0.430 0.416 0.430 3,125,950 0.4238 0.00%
2021-01-22 0 0.640 0.640 0.650 0.640 0.670 3,376,000 2,189,220 0.6485 0.430 0.430 0.436 0.430 0.450 5,030,127 0.4352 -4.48%
2021-01-21 0 0.670 0.660 0.670 0.660 0.690 4,538,000 3,037,360 0.6693 0.450 0.443 0.450 0.443 0.463 6,761,468 0.4492 -1.47%
2021-01-20 0 0.680 0.670 0.680 0.670 0.690 3,820,000 2,592,380 0.6786 0.456 0.450 0.456 0.450 0.463 5,691,672 0.4555 -1.45%
2021-01-19 0 0.690 0.680 0.690 0.680 0.700 2,286,000 1,574,740 0.6889 0.463 0.456 0.463 0.456 0.470 3,406,063 0.4623 -1.43%
2021-01-18 0 0.700 0.690 0.700 0.680 0.710 1,948,000 1,351,540 0.6938 0.470 0.463 0.470 0.456 0.477 2,902,455 0.4657 1.45%
2021-01-15 0 0.690 0.680 0.690 0.670 0.720 1,974,000 1,361,100 0.6895 0.463 0.456 0.463 0.450 0.483 2,941,194 0.4628 -2.82%
2021-01-14 0 0.710 0.700 0.710 0.670 0.730 10,200,000 7,128,760 0.6989 0.477 0.470 0.477 0.450 0.490 15,197,657 0.4691 5.97%
2021-01-13 0 0.670 0.660 0.670 0.640 0.670 1,796,000 1,177,520 0.6556 0.450 0.443 0.450 0.430 0.450 2,675,980 0.4400 3.08%
2021-01-12 0 0.650 0.640 0.650 0.640 0.660 2,244,000 1,451,260 0.6467 0.436 0.430 0.436 0.430 0.443 3,343,485 0.4341 -2.99%
2021-01-11 0 0.670 0.650 0.670 0.650 0.670 1,054,000 699,550 0.6637 0.450 0.436 0.450 0.436 0.450 1,570,425 0.4455 0.00%
2021-01-08 0 0.670 0.650 0.660 0.650 0.670 902,000 600,420 0.6657 0.450 0.436 0.443 0.436 0.450 1,343,950 0.4468 0.00%
2021-01-07 0 0.670 0.650 0.670 0.650 0.670 798,000 530,300 0.6645 0.450 0.436 0.450 0.436 0.450 1,188,993 0.4460 0.00%
2021-01-06 0 0.670 0.650 0.660 0.650 0.670 428,000 281,700 0.6582 0.450 0.436 0.443 0.436 0.450 637,706 0.4417 0.00%
2021-01-05 0 0.670 0.650 0.670 0.630 0.670 1,558,000 1,016,140 0.6522 0.450 0.436 0.450 0.423 0.450 2,321,368 0.4377 3.08%
2021-01-04 0 0.650 0.640 0.650 0.630 0.650 1,031,787 664,892 0.6444 0.436 0.430 0.436 0.423 0.436 1,537,328 0.4325 3.17%
2020-12-31 0 0.630 0.630 0.640 0.630 0.640 380,000 239,580 0.6305 0.423 0.423 0.430 0.423 0.430 566,187 0.4231 -1.56%
2020-12-30 0 0.640 0.630 0.640 0.630 0.650 993,262 634,929 0.6392 0.430 0.423 0.430 0.423 0.436 1,479,927 0.4290 0.00%
2020-12-29 0 0.640 0.630 0.640 0.630 0.660 888,000 572,200 0.6444 0.430 0.423 0.430 0.423 0.443 1,323,090 0.4325 0.00%
2020-12-28 0 0.640 0.630 0.640 0.630 0.660 812,000 523,760 0.6450 0.430 0.423 0.430 0.423 0.443 1,209,853 0.4329 -1.54%
2020-12-24 0 0.650 0.630 0.650 0.620 0.650 584,000 369,880 0.6334 0.436 0.423 0.436 0.416 0.436 870,140 0.4251 1.56%
2020-12-23 0 0.640 0.630 0.640 0.620 0.650 1,658,000 1,056,600 0.6373 0.430 0.423 0.430 0.416 0.436 2,470,364 0.4277 0.00%
2020-12-22 0 0.640 0.620 0.640 0.620 0.660 1,886,000 1,199,000 0.6357 0.430 0.416 0.430 0.416 0.443 2,810,077 0.4267 -4.48%
2020-12-21 0 0.670 0.650 0.670 0.650 0.680 2,078,000 1,375,120 0.6618 0.450 0.436 0.450 0.436 0.456 3,096,150 0.4441 -1.47%
2020-12-18 0 0.680 0.670 0.680 0.660 0.690 1,498,000 1,006,440 0.6719 0.456 0.450 0.456 0.443 0.463 2,231,970 0.4509 0.00%
2020-12-17 0 0.680 0.670 0.680 0.650 0.690 1,880,000 1,264,660 0.6727 0.456 0.450 0.456 0.436 0.463 2,801,137 0.4515 1.49%
2020-12-16 0 0.670 0.660 0.670 0.650 0.680 1,824,000 1,220,580 0.6692 0.450 0.443 0.450 0.436 0.456 2,717,699 0.4491 0.00%
2020-12-15 0 0.670 0.660 0.670 0.650 0.700 2,920,000 1,945,940 0.6664 0.450 0.443 0.450 0.436 0.470 4,350,702 0.4473 -4.29%
2020-12-14 0 0.700 0.690 0.700 0.640 0.700 5,382,000 3,661,040 0.6802 0.470 0.463 0.470 0.430 0.470 8,018,999 0.4565 7.69%
2020-12-11 0 0.650 0.640 0.650 0.630 0.660 1,524,000 979,700 0.6428 0.436 0.430 0.436 0.423 0.443 2,270,709 0.4315 1.56%
2020-12-10 0 0.640 0.630 0.640 0.630 0.640 492,000 313,340 0.6369 0.430 0.423 0.430 0.423 0.430 733,063 0.4274 0.00%
2020-12-09 0 0.640 0.630 0.640 0.620 0.680 4,104,000 2,646,000 0.6447 0.430 0.423 0.430 0.416 0.456 6,114,822 0.4327 0.00%
2020-12-08 0 0.640 0.630 0.640 0.630 0.670 1,190,000 767,240 0.6447 0.430 0.423 0.430 0.423 0.450 1,773,060 0.4327 -4.48%
2020-12-07 0 0.670 0.660 0.670 0.630 0.680 4,282,000 2,830,160 0.6609 0.450 0.443 0.450 0.423 0.456 6,380,036 0.4436 4.69%
2020-12-04 0 0.640 0.630 0.640 0.600 0.650 2,897,000 1,836,580 0.6340 0.430 0.423 0.430 0.403 0.436 4,316,433 0.4255 3.23%
2020-12-03 0 0.620 0.610 0.620 0.610 0.630 1,024,000 637,940 0.6230 0.416 0.409 0.416 0.409 0.423 1,525,726 0.4181 -1.59%
2020-12-02 0 0.630 0.610 0.630 0.610 0.630 1,022,000 632,540 0.6189 0.423 0.409 0.423 0.409 0.423 1,522,746 0.4154 1.61%
2020-12-01 0 0.620 0.610 0.620 0.590 0.620 1,036,000 624,340 0.6026 0.416 0.409 0.416 0.396 0.416 1,543,605 0.4045 3.33%
2020-11-30 0 0.600 0.590 0.600 0.600 0.630 1,197,300 732,208 0.6115 0.403 0.396 0.403 0.403 0.423 1,783,937 0.4104 -4.76%
2020-11-27 0 0.630 0.620 0.630 0.620 0.630 150,000 94,420 0.6295 0.423 0.416 0.423 0.416 0.423 223,495 0.4225 0.00%
2020-11-26 0 0.630 0.620 0.630 0.620 0.630 134,000 83,480 0.6230 0.423 0.416 0.423 0.416 0.423 199,655 0.4181 -1.56%
2020-11-25 0 0.640 0.620 0.640 0.620 0.640 650,253 410,261 0.6309 0.430 0.416 0.430 0.416 0.430 968,855 0.4234 1.59%
2020-11-24 0 0.630 0.620 0.630 0.620 0.640 694,000 439,740 0.6336 0.423 0.416 0.423 0.416 0.430 1,034,037 0.4253 -1.56%
2020-11-23 0 0.640 0.630 0.640 0.630 0.640 1,474,000 932,700 0.6328 0.430 0.423 0.430 0.423 0.430 2,196,210 0.4247 0.00%
2020-11-20 0 0.640 0.630 0.640 0.630 0.650 1,624,000 1,038,280 0.6393 0.430 0.423 0.430 0.423 0.436 2,419,705 0.4291 0.00%
2020-11-19 0 0.640 0.630 0.640 0.600 0.640 1,564,000 972,800 0.6220 0.430 0.423 0.430 0.403 0.430 2,330,307 0.4175 -1.54%
2020-11-18 0 0.650 0.630 0.650 0.630 0.660 5,964,000 3,848,040 0.6452 0.436 0.423 0.436 0.423 0.443 8,886,160 0.4330 3.17%
2020-11-17 0 0.630 0.620 0.630 0.590 0.640 5,618,000 3,486,540 0.6206 0.423 0.416 0.423 0.396 0.430 8,370,631 0.4165 8.62%
2020-11-16 0 0.580 0.580 0.590 0.570 0.600 1,636,000 955,140 0.5838 0.389 0.389 0.396 0.383 0.403 2,437,585 0.3918 1.75%
2020-11-13 0 0.570 0.570 0.580 0.570 0.590 790,000 457,900 0.5796 0.383 0.383 0.389 0.383 0.396 1,177,073 0.3890 0.00%
2020-11-12 0 0.570 0.570 0.580 0.570 0.580 580,000 334,200 0.5762 0.383 0.383 0.389 0.383 0.389 864,181 0.3867 -3.39%
2020-11-11 0 0.590 0.580 0.590 0.580 0.600 630,000 369,540 0.5866 0.396 0.389 0.396 0.389 0.403 938,679 0.3937 -1.67%
2020-11-10 0 0.600 0.600 0.610 0.600 0.620 2,472,000 1,489,620 0.6026 0.403 0.403 0.409 0.403 0.416 3,683,197 0.4044 -1.64%
2020-11-09 0 0.610 0.610 0.620 0.550 0.630 11,583,679 6,983,217 0.6028 0.409 0.409 0.416 0.369 0.423 17,259,293 0.4046 10.91%
2020-11-06 0 0.550 0.530 0.550 0.530 0.550 398,000 216,520 0.5440 0.369 0.356 0.369 0.356 0.369 593,007 0.3651 0.00%
2020-11-05 0 0.550 0.540 0.550 0.530 0.550 1,126,000 609,600 0.5414 0.369 0.362 0.369 0.356 0.369 1,677,702 0.3634 5.77%
2020-11-04 0 0.520 0.520 0.530 0.510 0.520 424,000 219,460 0.5176 0.349 0.349 0.356 0.342 0.349 631,746 0.3474 1.96%
2020-11-03 0 0.510 0.510 0.520 0.510 0.530 750,000 386,940 0.5159 0.342 0.342 0.349 0.342 0.356 1,117,475 0.3463 0.00%
2020-11-02 0 0.510 0.510 0.520 0.510 0.520 678,000 351,320 0.5182 0.342 0.342 0.349 0.342 0.349 1,010,197 0.3478 -1.92%
2020-10-30 0 0.520 0.520 0.530 0.520 0.530 488,000 254,260 0.5210 0.349 0.349 0.356 0.349 0.356 727,104 0.3497 0.00%
2020-10-29 0 0.520 0.520 0.530 0.520 0.530 676,000 354,100 0.5238 0.349 0.349 0.356 0.349 0.356 1,007,217 0.3516 -1.89%
2020-10-28 0 0.530 0.530 0.540 0.520 0.530 614,000 325,380 0.5299 0.356 0.356 0.362 0.349 0.356 914,839 0.3557 0.00%
2020-10-27 0 0.530 0.530 0.540 0.520 0.530 780,000 412,400 0.5287 0.356 0.356 0.362 0.349 0.356 1,162,174 0.3549 0.00%
2020-10-23 0 0.530 0.520 0.530 0.520 0.530 714,000 377,800 0.5291 0.356 0.349 0.356 0.349 0.356 1,063,836 0.3551 0.00%
2020-10-22 0 0.530 0.520 0.530 0.520 0.530 468,000 246,100 0.5259 0.356 0.349 0.356 0.349 0.356 697,304 0.3529 1.92%
2020-10-21 0 0.520 0.520 0.540 0.520 0.540 782,000 411,060 0.5257 0.349 0.349 0.362 0.349 0.362 1,165,154 0.3528 -1.89%
2020-10-20 0 0.530 0.530 0.540 0.520 0.530 1,102,000 577,440 0.5240 0.356 0.356 0.362 0.349 0.356 1,641,943 0.3517 0.00%
2020-10-19 0 0.530 0.530 0.540 0.530 0.540 310,000 166,300 0.5365 0.356 0.356 0.362 0.356 0.362 461,890 0.3600 -1.85%
2020-10-16 0 0.540 0.540 0.550 0.520 0.540 646,000 346,260 0.5360 0.362 0.362 0.369 0.349 0.362 962,518 0.3597 3.85%
2020-10-15 0 0.520 0.520 0.530 0.520 0.520 340,000 176,800 0.5200 0.349 0.349 0.356 0.349 0.349 506,589 0.3490 0.00%
2020-10-14 0 0.520 0.520 0.530 0.520 0.530 662,757 349,978 0.5281 0.349 0.349 0.356 0.349 0.356 987,486 0.3544 0.00%
2020-10-12 0 0.520 0.520 0.530 0.520 0.530 84,000 43,880 0.5224 0.349 0.349 0.356 0.349 0.356 125,157 0.3506 0.00%
2020-10-09 0 0.520 0.520 0.530 0.520 0.530 454,000 236,820 0.5216 0.349 0.349 0.356 0.349 0.356 676,445 0.3501 1.96%
2020-10-08 0 0.510 0.500 0.520 0.510 0.520 304,000 155,780 0.5124 0.342 0.336 0.349 0.342 0.349 452,950 0.3439 0.00%
2020-10-07 0 0.510 0.510 0.520 0.510 0.520 166,000 85,840 0.5171 0.342 0.342 0.349 0.342 0.349 247,334 0.3471 -1.92%
2020-10-06 0 0.520 0.510 0.520 0.510 0.520 184,000 94,920 0.5159 0.349 0.342 0.349 0.342 0.349 274,154 0.3462 1.96%
2020-10-05 0 0.510 0.500 0.510 0.495 0.510 1,028,000 518,590 0.5045 0.342 0.336 0.342 0.332 0.342 1,531,685 0.3386 2.00%
2020-09-30 0 0.500 0.500 0.510 0.500 0.510 230,000 115,120 0.5005 0.336 0.336 0.342 0.336 0.342 342,692 0.3359 -1.96%
2020-09-29 0 0.510 0.500 0.520 0.500 0.510 386,000 196,360 0.5087 0.342 0.336 0.349 0.336 0.342 575,127 0.3414 0.00%
2020-09-28 0 0.510 0.500 0.510 0.500 0.510 250,000 126,160 0.5046 0.342 0.336 0.342 0.336 0.342 372,492 0.3387 0.00%
2020-09-25 0 0.510 0.510 0.520 0.500 0.520 578,000 293,040 0.5070 0.342 0.342 0.349 0.336 0.349 861,201 0.3403 0.00%
2020-09-24 0 0.510 0.510 0.520 0.500 0.520 890,000 454,400 0.5106 0.342 0.342 0.349 0.336 0.349 1,326,070 0.3427 0.00%
2020-09-23 0 0.510 0.510 0.520 0.510 0.520 280,000 143,860 0.5138 0.342 0.342 0.349 0.342 0.349 417,191 0.3448 -1.92%
2020-09-22 0 0.520 0.510 0.520 0.510 0.530 428,000 223,020 0.5211 0.349 0.342 0.349 0.342 0.356 637,706 0.3497 -1.89%
2020-09-21 0 0.530 0.520 0.530 0.520 0.540 1,126,000 594,840 0.5283 0.356 0.349 0.356 0.349 0.362 1,677,702 0.3546 1.92%
2020-09-18 0 0.520 0.520 0.540 0.520 0.540 3,438,000 1,818,940 0.5291 0.349 0.349 0.362 0.349 0.362 5,122,505 0.3551 -3.70%
2020-09-17 0 0.540 0.540 0.550 0.540 0.550 242,000 131,900 0.5450 0.362 0.362 0.369 0.362 0.369 360,572 0.3658 -1.82%
2020-09-16 0 0.550 0.540 0.550 0.540 0.550 1,074,000 587,580 0.5471 0.369 0.362 0.369 0.362 0.369 1,600,224 0.3672 1.85%
2020-09-15 0 0.540 0.540 0.550 0.530 0.550 674,000 365,120 0.5417 0.362 0.362 0.369 0.356 0.369 1,004,237 0.3636 0.00%
2020-09-14 0 0.540 0.540 0.550 0.540 0.550 1,726,000 939,400 0.5443 0.362 0.362 0.369 0.362 0.369 2,571,682 0.3653 0.00%
2020-09-11 0 0.540 0.540 0.550 0.540 0.550 634,000 345,580 0.5451 0.362 0.362 0.369 0.362 0.369 944,639 0.3658 -1.82%
2020-09-10 0 0.550 0.540 0.550 0.540 0.560 620,311 340,098 0.5483 0.369 0.362 0.369 0.362 0.376 924,243 0.3680 -1.79%
2020-09-09 0 0.560 0.540 0.560 0.540 0.560 914,000 503,440 0.5508 0.376 0.362 0.376 0.362 0.376 1,361,829 0.3697 3.70%
2020-09-08 0 0.540 0.540 0.550 0.540 0.550 232,000 126,460 0.5451 0.362 0.362 0.369 0.362 0.369 345,672 0.3658 -1.82%
2020-09-07 0 0.550 0.550 0.560 0.550 0.560 520,427 288,226 0.5538 0.369 0.369 0.376 0.369 0.376 775,419 0.3717 -1.79%
2020-09-04 0 0.560 0.550 0.560 0.550 0.560 384,000 212,880 0.5544 0.376 0.369 0.376 0.369 0.376 572,147 0.3721 0.00%
2020-09-03 0 0.560 0.560 0.570 0.560 0.570 196,000 109,860 0.5605 0.376 0.376 0.383 0.376 0.383 292,033 0.3762 0.00%
2020-09-02 0 0.560 0.560 0.570 0.560 0.570 450,000 252,800 0.5618 0.376 0.376 0.383 0.376 0.383 670,485 0.3770 -1.75%
2020-09-01 0 0.570 0.560 0.570 0.560 0.570 688,000 386,580 0.5619 0.383 0.376 0.383 0.376 0.383 1,025,097 0.3771 0.00%
2020-08-31 0 0.570 0.570 0.580 0.570 0.580 1,116,000 639,980 0.5735 0.383 0.383 0.389 0.383 0.389 1,662,803 0.3849 -1.72%
2020-08-28 0 0.580 0.580 0.590 0.570 0.590 412,000 238,900 0.5799 0.389 0.389 0.396 0.383 0.396 613,866 0.3892 0.00%
2020-08-27 0 0.580 0.580 0.590 0.570 0.580 438,000 254,020 0.5800 0.389 0.389 0.396 0.383 0.389 652,605 0.3892 -1.69%
2020-08-26 0 0.590 0.590 0.600 0.590 0.600 556,000 328,380 0.5906 0.396 0.396 0.403 0.396 0.403 828,421 0.3964 0.00%
2020-08-25 0 0.590 0.590 0.600 0.590 0.610 564,000 335,780 0.5954 0.396 0.396 0.403 0.396 0.409 840,341 0.3996 0.00%
2020-08-24 0 0.590 0.590 0.600 0.590 0.600 420,000 251,200 0.5981 0.396 0.396 0.403 0.396 0.403 625,786 0.4014 0.00%
2020-08-21 0 0.590 0.590 0.600 0.590 0.600 484,000 290,060 0.5993 0.396 0.396 0.403 0.396 0.403 721,144 0.4022 -1.67%
2020-08-20 0 0.600 0.590 0.610 0.590 0.600 540,000 322,960 0.5981 0.403 0.396 0.409 0.396 0.403 804,582 0.4014 -1.64%
2020-08-19 0 0.610 0.600 0.610 0.600 0.610 150,000 90,480 0.6032 0.409 0.403 0.409 0.403 0.409 223,495 0.4048 0.00%
2020-08-18 0 0.610 0.600 0.610 0.590 0.610 900,000 539,460 0.5994 0.409 0.403 0.409 0.396 0.409 1,340,970 0.4023 1.67%
2020-08-17 0 0.600 0.590 0.610 0.590 0.610 994,000 595,380 0.5990 0.403 0.396 0.409 0.396 0.409 1,481,027 0.4020 0.00%
2020-08-14 0 0.600 0.600 0.610 0.600 0.620 1,099,000 673,150 0.6125 0.403 0.403 0.409 0.403 0.416 1,637,473 0.4111 1.69%
2020-08-13 0 0.590 0.590 0.600 0.580 0.600 634,000 373,640 0.5893 0.396 0.396 0.403 0.389 0.403 944,639 0.3955 1.72%
2020-08-12 0 0.580 0.580 0.590 0.570 0.580 1,176,000 682,020 0.5799 0.389 0.389 0.396 0.383 0.389 1,752,200 0.3892 -1.69%
2020-08-11 0 0.590 0.580 0.590 0.580 0.600 618,000 359,860 0.5823 0.396 0.389 0.396 0.389 0.403 920,799 0.3908 -1.67%
2020-08-10 0 0.600 0.580 0.600 0.580 0.600 793,156 465,524 0.5869 0.403 0.389 0.403 0.389 0.403 1,181,776 0.3939 1.69%
2020-08-07 0 0.590 0.590 0.600 0.590 0.610 560,000 335,260 0.5987 0.396 0.396 0.403 0.396 0.409 834,381 0.4018 -4.84%
2020-08-06 0 0.620 0.610 0.620 0.590 0.630 1,592,000 969,320 0.6089 0.416 0.409 0.416 0.396 0.423 2,372,027 0.4086 -1.59%
2020-08-05 0 0.630 0.620 0.630 0.590 0.640 4,262,000 2,616,600 0.6139 0.423 0.416 0.423 0.396 0.430 6,350,237 0.4120 6.78%
2020-08-04 0 0.590 0.580 0.590 0.580 0.590 758,000 440,640 0.5813 0.396 0.389 0.396 0.389 0.396 1,129,395 0.3902 1.72%
2020-08-03 0 0.580 0.580 0.600 0.580 0.590 550,631 323,147 0.5869 0.389 0.389 0.403 0.389 0.396 820,422 0.3939 0.00%
2020-07-31 0 0.580 0.570 0.580 0.560 0.590 596,000 342,980 0.5755 0.389 0.383 0.389 0.376 0.396 888,020 0.3862 1.75%
2020-07-30 0 0.570 0.570 0.580 0.570 0.600 552,000 318,320 0.5767 0.383 0.383 0.389 0.383 0.403 822,461 0.3870 -3.39%
2020-07-29 0 0.590 0.580 0.590 0.570 0.600 310,000 181,120 0.5843 0.396 0.389 0.396 0.383 0.403 461,890 0.3921 3.51%
2020-07-28 0 0.570 0.570 0.580 0.570 0.590 164,000 95,420 0.5818 0.383 0.383 0.389 0.383 0.396 244,354 0.3905 0.00%
2020-07-27 0 0.570 0.570 0.590 0.570 0.600 1,504,000 881,050 0.5858 0.383 0.383 0.396 0.383 0.403 2,240,909 0.3932 -1.72%
2020-07-24 0 0.580 0.580 0.590 0.570 0.590 638,000 371,480 0.5823 0.389 0.389 0.396 0.383 0.396 950,599 0.3908 -1.69%
2020-07-23 0 0.590 0.580 0.590 0.540 0.600 2,574,000 1,493,340 0.5802 0.396 0.389 0.396 0.362 0.403 3,835,174 0.3894 7.27%
2020-07-22 0 0.550 0.550 0.560 0.550 0.570 320,100 178,216 0.5568 0.369 0.369 0.376 0.369 0.383 476,938 0.3737 -1.79%
2020-07-21 0 0.560 0.560 0.580 0.560 0.580 252,000 144,080 0.5717 0.376 0.376 0.389 0.376 0.389 375,472 0.3837 0.00%
2020-07-20 0 0.560 0.560 0.570 0.550 0.570 332,000 186,040 0.5604 0.376 0.376 0.383 0.369 0.383 494,669 0.3761 1.82%
2020-07-17 0 0.550 0.550 0.560 0.540 0.560 854,000 471,240 0.5518 0.369 0.369 0.376 0.362 0.376 1,272,431 0.3703 -1.79%
2020-07-16 0 0.560 0.560 0.570 0.560 0.580 858,311 484,381 0.5643 0.376 0.376 0.383 0.376 0.389 1,278,855 0.3788 -3.45%
2020-07-15 0 0.580 0.570 0.580 0.570 0.580 278,000 159,700 0.5745 0.389 0.383 0.389 0.383 0.389 414,211 0.3856 -1.69%
2020-07-14 0 0.590 0.590 0.600 0.590 0.620 774,000 461,700 0.5965 0.396 0.396 0.403 0.396 0.416 1,153,234 0.4004 -3.28%
2020-07-13 0 0.610 0.600 0.610 0.580 0.610 1,568,000 932,180 0.5945 0.409 0.403 0.409 0.389 0.409 2,336,267 0.3990 -0.78%
2020-07-10 0 0.640 0.630 0.640 0.620 0.660 1,956,000 1,245,080 0.6365 0.413 0.406 0.413 0.400 0.426 3,033,831 0.4104 0.00%
2020-07-09 0 0.640 0.630 0.640 0.610 0.660 2,556,000 1,605,680 0.6282 0.413 0.406 0.413 0.393 0.426 3,964,455 0.4050 6.67%
2020-07-08 0 0.600 0.600 0.610 0.580 0.610 2,004,819 1,196,265 0.5967 0.387 0.387 0.393 0.374 0.393 3,109,552 0.3847 1.69%
2020-07-07 0 0.590 0.580 0.600 0.590 0.610 1,056,000 636,540 0.6028 0.380 0.374 0.387 0.380 0.393 1,637,897 0.3886 -1.67%
2020-07-06 0 0.600 0.590 0.600 0.550 0.620 3,046,000 1,783,960 0.5857 0.387 0.380 0.387 0.355 0.400 4,724,463 0.3776 5.26%
2020-07-03 0 0.570 0.560 0.580 0.530 0.570 1,612,000 881,140 0.5466 0.367 0.361 0.374 0.342 0.367 2,500,274 0.3524 5.56%
2020-07-02 0 0.540 0.540 0.550 0.530 0.540 1,766,000 944,420 0.5348 0.348 0.348 0.355 0.342 0.348 2,739,134 0.3448 0.00%
2020-06-30 0 0.540 0.530 0.540 0.530 0.550 978,000 530,840 0.5428 0.348 0.342 0.348 0.342 0.355 1,516,916 0.3499 0.00%
2020-06-29 0 0.540 0.540 0.550 0.540 0.550 248,000 134,640 0.5429 0.348 0.348 0.355 0.348 0.355 384,658 0.3500 0.00%
2020-06-26 0 0.540 0.540 0.550 0.520 0.550 980,000 522,620 0.5333 0.348 0.348 0.355 0.335 0.355 1,520,018 0.3438 0.00%
2020-06-24 0 0.540 0.540 0.550 0.540 0.550 88,000 48,280 0.5486 0.348 0.348 0.355 0.348 0.355 136,491 0.3537 -1.82%
2020-06-23 0 0.550 0.550 0.560 0.540 0.560 898,000 493,260 0.5493 0.355 0.355 0.361 0.348 0.361 1,392,833 0.3541 -1.79%
2020-06-22 0 0.560 0.550 0.560 0.540 0.560 734,000 406,080 0.5532 0.361 0.355 0.361 0.348 0.361 1,138,462 0.3567 -1.75%
2020-06-19 0 0.570 0.570 0.580 0.540 0.570 1,590,000 891,320 0.5606 0.367 0.367 0.374 0.348 0.367 2,466,151 0.3614 3.64%
2020-06-18 0 0.550 0.550 0.560 0.540 0.560 736,000 403,400 0.5481 0.355 0.355 0.361 0.348 0.361 1,141,564 0.3534 -1.79%
2020-06-17 0 0.560 0.550 0.560 0.520 0.570 2,840,000 1,552,220 0.5466 0.361 0.355 0.361 0.335 0.367 4,404,949 0.3524 3.70%
2020-06-16 0 0.540 0.520 0.540 0.520 0.540 384,000 204,200 0.5318 0.348 0.335 0.348 0.335 0.348 595,599 0.3428 3.85%
2020-06-15 0 0.520 0.520 0.540 0.520 0.540 488,000 256,680 0.5260 0.335 0.335 0.348 0.335 0.348 756,907 0.3391 -1.89%
2020-06-12 0 0.530 0.520 0.530 0.510 0.530 650,000 339,360 0.5221 0.342 0.335 0.342 0.329 0.342 1,008,175 0.3366 1.92%
2020-06-11 0 0.520 0.520 0.530 0.510 0.530 788,000 409,680 0.5199 0.335 0.335 0.342 0.329 0.342 1,222,218 0.3352 -1.89%
2020-06-10 0 0.530 0.520 0.540 0.520 0.540 462,000 245,840 0.5321 0.342 0.335 0.348 0.335 0.348 716,580 0.3431 -1.85%
2020-06-09 0 0.540 0.540 0.550 0.530 0.550 822,000 442,540 0.5384 0.348 0.348 0.355 0.342 0.355 1,274,954 0.3471 0.00%
2020-06-08 0 0.540 0.530 0.540 0.520 0.540 1,414,000 752,000 0.5318 0.348 0.342 0.348 0.335 0.348 2,193,169 0.3429 3.85%
2020-06-05 0 0.520 0.520 0.530 0.510 0.520 515,573 266,570 0.5170 0.335 0.335 0.342 0.329 0.335 799,674 0.3333 0.00%
2020-06-04 0 0.520 0.520 0.530 0.510 0.530 806,000 418,040 0.5187 0.335 0.335 0.342 0.329 0.342 1,250,137 0.3344 0.00%
2020-06-03 0 0.520 0.510 0.520 0.500 0.520 540,000 276,440 0.5119 0.335 0.329 0.335 0.322 0.335 837,561 0.3301 5.05%
2020-06-02 0 0.495 0.495 0.510 0.480 0.510 1,360,000 675,180 0.4965 0.319 0.319 0.329 0.309 0.329 2,109,412 0.3201 3.13%
2020-06-01 0 0.480 0.480 0.490 0.475 0.495 2,440,000 1,182,690 0.4847 0.309 0.309 0.316 0.306 0.319 3,784,534 0.3125 1.05%
2020-05-29 0 0.475 0.470 0.475 0.470 0.500 2,370,000 1,137,240 0.4798 0.306 0.303 0.306 0.303 0.322 3,675,961 0.3094 -2.06%
2020-05-28 0 0.485 0.480 0.495 0.480 0.490 464,000 225,030 0.4850 0.313 0.309 0.319 0.309 0.316 719,682 0.3127 0.00%
2020-05-27 0 0.485 0.490 0.500 0.485 0.490 444,000 217,350 0.4895 0.313 0.316 0.322 0.313 0.316 688,661 0.3156 -1.02%
2020-05-26 0 0.490 0.490 0.495 0.480 0.495 324,000 158,420 0.4890 0.316 0.316 0.319 0.309 0.319 502,536 0.3152 2.08%
2020-05-25 0 0.480 0.480 0.500 0.475 0.480 227,000 108,170 0.4765 0.309 0.309 0.322 0.306 0.309 352,086 0.3072 0.00%
2020-05-22 0 0.480 0.480 0.490 0.480 0.495 210,000 102,900 0.4900 0.309 0.309 0.316 0.309 0.319 325,718 0.3159 -4.00%
2020-05-21 0 0.500 0.500 0.510 0.495 0.510 1,652,000 826,030 0.5000 0.322 0.322 0.329 0.319 0.329 2,562,316 0.3224 0.00%
2020-05-20 0 0.500 0.500 0.520 0.500 0.510 634,000 320,280 0.5052 0.322 0.322 0.335 0.322 0.329 983,358 0.3257 0.00%
2020-05-19 0 0.500 0.500 0.510 0.495 0.510 904,000 450,640 0.4985 0.322 0.322 0.329 0.319 0.329 1,402,139 0.3214 0.00%
2020-05-18 0 0.500 0.490 0.500 0.485 0.500 144,000 70,880 0.4922 0.322 0.316 0.322 0.313 0.322 223,350 0.3174 1.01%
2020-05-15 0 0.495 0.495 0.500 0.490 0.500 788,000 392,450 0.4980 0.319 0.319 0.322 0.316 0.322 1,222,218 0.3211 1.02%
2020-05-14 0 0.490 0.490 0.495 0.485 0.495 522,000 255,760 0.4900 0.316 0.316 0.319 0.313 0.319 809,642 0.3159 -1.01%
2020-05-13 0 0.495 0.490 0.495 0.490 0.500 1,446,000 713,050 0.4931 0.319 0.316 0.319 0.316 0.322 2,242,802 0.3179 -1.00%
2020-05-12 0 0.500 0.495 0.500 0.495 0.510 4,060,000 2,020,490 0.4977 0.322 0.319 0.322 0.319 0.329 6,297,217 0.3209 -3.85%
2020-05-11 0 0.520 0.510 0.520 0.520 0.530 1,048,000 546,640 0.5216 0.335 0.329 0.335 0.335 0.342 1,625,488 0.3363 -1.89%
2020-05-08 0 0.530 0.520 0.540 0.500 0.530 793,136 410,642 0.5177 0.342 0.335 0.348 0.322 0.342 1,230,185 0.3338 6.00%
2020-05-07 0 0.500 0.500 0.510 0.500 0.520 220,000 110,620 0.5028 0.322 0.322 0.329 0.322 0.335 341,228 0.3242 -1.96%
2020-05-06 0 0.510 0.500 0.510 0.500 0.520 494,000 249,640 0.5053 0.329 0.322 0.329 0.322 0.335 766,213 0.3258 2.00%
2020-05-05 0 0.500 0.495 0.500 0.490 0.510 720,000 361,720 0.5024 0.322 0.319 0.322 0.316 0.329 1,116,748 0.3239 0.00%
2020-05-04 0 0.500 0.500 0.510 0.500 0.520 410,000 208,980 0.5097 0.322 0.322 0.329 0.322 0.335 635,926 0.3286 -3.85%
2020-04-29 0 0.520 0.520 0.530 0.510 0.530 236,000 122,660 0.5197 0.335 0.335 0.342 0.329 0.342 366,045 0.3351 1.96%
2020-04-28 0 0.510 0.510 0.520 0.510 0.530 702,000 364,560 0.5193 0.329 0.329 0.335 0.329 0.342 1,088,829 0.3348 -1.92%
2020-04-27 0 0.520 0.510 0.520 0.510 0.520 304,000 157,700 0.5188 0.335 0.329 0.335 0.329 0.335 471,516 0.3345 0.00%
2020-04-24 0 0.520 0.500 0.520 0.500 0.520 60,000 30,640 0.5107 0.335 0.322 0.335 0.322 0.335 93,062 0.3292 0.00%
2020-04-23 0 0.520 0.500 0.520 0.495 0.520 1,120,000 565,360 0.5048 0.335 0.322 0.335 0.319 0.335 1,737,163 0.3255 4.00%
2020-04-22 0 0.500 0.500 0.510 0.485 0.510 416,000 205,880 0.4949 0.322 0.322 0.329 0.313 0.329 645,232 0.3191 1.01%
2020-04-21 0 0.495 0.495 0.510 0.495 0.520 1,998,000 1,004,780 0.5029 0.319 0.319 0.329 0.319 0.335 3,098,975 0.3242 -2.94%
2020-04-20 0 0.510 0.510 0.520 0.510 0.530 344,000 176,580 0.5133 0.329 0.329 0.335 0.329 0.342 533,557 0.3309 0.00%
2020-04-17 0 0.510 0.510 0.520 0.510 0.530 556,000 287,520 0.5171 0.329 0.329 0.335 0.329 0.342 862,377 0.3334 -1.92%
2020-04-16 0 0.520 0.510 0.530 0.500 0.530 1,038,000 533,820 0.5143 0.335 0.329 0.342 0.322 0.342 1,609,978 0.3316 1.96%
2020-04-15 0 0.510 0.510 0.530 0.510 0.550 946,000 501,280 0.5299 0.329 0.329 0.342 0.329 0.355 1,467,282 0.3416 -5.56%
2020-04-14 0 0.540 0.540 0.550 0.540 0.560 446,000 245,000 0.5493 0.348 0.348 0.355 0.348 0.361 691,763 0.3542 -1.82%
2020-04-09 0 0.550 0.540 0.550 0.530 0.550 350,000 189,700 0.5420 0.355 0.348 0.355 0.342 0.355 542,863 0.3494 1.85%
2020-04-08 0 0.540 0.530 0.550 0.530 0.560 278,000 150,340 0.5408 0.348 0.342 0.355 0.342 0.361 431,189 0.3487 -3.57%
2020-04-07 0 0.560 0.540 0.560 0.520 0.570 2,750,000 1,519,580 0.5526 0.361 0.348 0.361 0.335 0.367 4,265,356 0.3563 5.66%
2020-04-06 0 0.530 0.520 0.530 0.500 0.530 726,000 373,000 0.5138 0.342 0.335 0.342 0.322 0.342 1,126,054 0.3312 3.92%
2020-04-03 0 0.510 0.500 0.510 0.500 0.510 910,631 458,536 0.5035 0.329 0.322 0.329 0.322 0.329 1,412,424 0.3246 0.00%
2020-04-02 0 0.510 0.510 0.520 0.500 0.530 456,000 232,340 0.5095 0.329 0.329 0.335 0.322 0.342 707,274 0.3285 0.00%
2020-04-01 0 0.510 0.500 0.510 0.510 0.520 602,000 307,400 0.5106 0.329 0.322 0.329 0.329 0.335 933,725 0.3292 0.00%
2020-03-31 0 0.510 0.510 0.520 0.510 0.530 222,000 115,860 0.5219 0.329 0.329 0.335 0.329 0.342 344,331 0.3365 0.00%
2020-03-30 0 0.510 0.510 0.530 0.510 0.530 260,000 134,140 0.5159 0.329 0.329 0.342 0.329 0.342 403,270 0.3326 -5.56%
2020-03-27 0 0.540 0.520 0.540 0.520 0.550 894,000 477,660 0.5343 0.348 0.335 0.348 0.335 0.355 1,386,628 0.3445 1.89%
2020-03-26 0 0.530 0.520 0.530 0.510 0.540 996,000 522,340 0.5244 0.342 0.335 0.342 0.329 0.348 1,544,834 0.3381 1.92%
2020-03-25 0 0.520 0.500 0.520 0.495 0.520 674,000 341,190 0.5062 0.335 0.322 0.335 0.319 0.335 1,045,400 0.3264 6.12%
2020-03-24 0 0.490 0.480 0.490 0.480 0.490 1,008,000 489,130 0.4852 0.316 0.309 0.316 0.309 0.316 1,563,447 0.3129 4.26%
2020-03-23 0 0.470 0.470 0.485 0.470 0.495 358,000 170,190 0.4754 0.303 0.303 0.313 0.303 0.319 555,272 0.3065 -6.00%
2020-03-20 0 0.500 0.495 0.500 0.485 0.500 1,226,000 600,440 0.4898 0.322 0.319 0.322 0.313 0.322 1,901,573 0.3158 3.09%
2020-03-19 0 0.485 0.485 0.495 0.470 0.530 4,500,500 2,221,552 0.4936 0.313 0.313 0.319 0.303 0.342 6,980,449 0.3183 -6.73%
2020-03-18 0 0.520 0.520 0.530 0.520 0.540 1,306,000 696,190 0.5331 0.335 0.335 0.342 0.335 0.348 2,025,656 0.3437 -1.89%
2020-03-17 0 0.530 0.530 0.540 0.520 0.560 3,044,000 1,613,100 0.5299 0.342 0.342 0.348 0.335 0.361 4,721,361 0.3417 -7.02%
2020-03-16 0 0.570 0.550 0.570 0.550 0.580 4,150,000 2,310,500 0.5567 0.367 0.355 0.367 0.355 0.374 6,436,810 0.3590 -5.00%
2020-03-13 0 0.600 0.590 0.600 0.560 0.610 1,632,011 952,866 0.5839 0.387 0.380 0.387 0.361 0.393 2,531,312 0.3764 -3.23%
2020-03-12 0 0.620 0.590 0.620 0.580 0.640 5,108,000 3,078,600 0.6027 0.400 0.380 0.400 0.374 0.413 7,922,705 0.3886 -4.62%
2020-03-11 0 0.650 0.630 0.650 0.630 0.660 684,000 441,260 0.6451 0.419 0.406 0.419 0.406 0.426 1,060,910 0.4159 0.00%
2020-03-10 0 0.650 0.640 0.650 0.630 0.650 2,168,000 1,393,100 0.6426 0.419 0.413 0.419 0.406 0.419 3,362,652 0.4143 0.00%
2020-03-09 0 0.650 0.640 0.660 0.640 0.680 1,724,000 1,129,740 0.6553 0.419 0.413 0.426 0.413 0.438 2,673,990 0.4225 -5.80%
2020-03-06 0 0.690 0.680 0.690 0.680 0.690 952,000 649,280 0.6820 0.445 0.438 0.445 0.438 0.445 1,476,589 0.4397 0.00%
2020-03-05 0 0.690 0.690 0.700 0.690 0.700 1,184,000 818,240 0.6911 0.445 0.445 0.451 0.445 0.451 1,836,430 0.4456 0.00%
2020-03-04 0 0.690 0.680 0.690 0.680 0.700 4,504,000 3,089,060 0.6858 0.445 0.438 0.445 0.438 0.451 6,985,878 0.4422 0.00%
2020-03-03 0 0.690 0.690 0.700 0.690 0.710 2,198,000 1,537,940 0.6997 0.445 0.445 0.451 0.445 0.458 3,409,183 0.4511 0.00%
2020-03-02 0 0.690 0.690 0.700 0.680 0.700 1,904,000 1,314,660 0.6905 0.445 0.445 0.451 0.438 0.451 2,953,177 0.4452 0.00%
2020-02-28 0 0.690 0.680 0.690 0.670 0.700 5,110,000 3,498,040 0.6845 0.445 0.438 0.445 0.432 0.451 7,925,807 0.4413 0.00%
2020-02-27 0 0.690 0.690 0.700 0.680 0.700 2,084,000 1,434,740 0.6885 0.445 0.445 0.451 0.438 0.451 3,232,364 0.4439 0.00%
2020-02-26 0 0.690 0.680 0.690 0.680 0.690 928,000 633,800 0.6830 0.445 0.438 0.445 0.438 0.445 1,439,364 0.4403 1.47%
2020-02-25 0 0.680 0.680 0.690 0.680 0.690 1,518,000 1,041,760 0.6863 0.438 0.438 0.445 0.438 0.445 2,354,477 0.4425 -1.45%
2020-02-24 0 0.690 0.690 0.700 0.690 0.710 3,196,000 2,224,140 0.6959 0.445 0.445 0.451 0.445 0.458 4,957,119 0.4487 -1.43%
2020-02-21 0 0.700 0.700 0.710 0.700 0.710 1,724,000 1,208,440 0.7010 0.451 0.451 0.458 0.451 0.458 2,673,990 0.4519 -1.41%
2020-02-20 0 0.710 0.700 0.710 0.700 0.710 1,954,000 1,370,420 0.7013 0.458 0.451 0.458 0.451 0.458 3,030,729 0.4522 1.43%
2020-02-19 0 0.700 0.700 0.710 0.690 0.710 3,614,000 2,538,720 0.7025 0.451 0.451 0.458 0.445 0.458 5,605,453 0.4529 -1.41%
2020-02-18 0 0.710 0.700 0.710 0.700 0.720 1,924,000 1,365,940 0.7099 0.458 0.451 0.458 0.451 0.464 2,984,198 0.4577 1.43%
2020-02-17 0 0.700 0.700 0.710 0.700 0.710 2,022,000 1,420,520 0.7025 0.451 0.451 0.458 0.451 0.458 3,136,200 0.4529 0.00%
2020-02-14 0 0.700 0.690 0.700 0.690 0.710 2,350,000 1,643,140 0.6992 0.451 0.445 0.451 0.445 0.458 3,644,941 0.4508 0.00%
2020-02-13 0 0.700 0.700 0.710 0.700 0.710 1,846,000 1,293,120 0.7005 0.451 0.451 0.458 0.451 0.458 2,863,217 0.4516 0.00%
2020-02-12 0 0.700 0.700 0.710 0.700 0.720 4,978,000 3,517,280 0.7066 0.451 0.451 0.458 0.451 0.464 7,721,070 0.4555 -2.78%
2020-02-11 0 0.720 0.710 0.720 0.700 0.720 1,030,000 734,180 0.7128 0.464 0.458 0.464 0.451 0.464 1,597,570 0.4596 1.41%
2020-02-10 0 0.710 0.700 0.710 0.700 0.710 876,000 617,790 0.7052 0.458 0.451 0.458 0.451 0.458 1,358,710 0.4547 1.43%
2020-02-07 0 0.700 0.690 0.700 0.690 0.720 3,102,000 2,182,640 0.7036 0.451 0.445 0.451 0.445 0.464 4,811,322 0.4536 -1.41%
2020-02-06 0 0.710 0.700 0.710 0.700 0.730 2,354,000 1,674,960 0.7115 0.458 0.451 0.458 0.451 0.471 3,651,145 0.4587 1.43%
2020-02-05 0 0.700 0.690 0.700 0.690 0.710 3,176,000 2,222,960 0.6999 0.451 0.445 0.451 0.445 0.458 4,926,098 0.4513 1.45%
2020-02-04 0 0.690 0.690 0.700 0.690 0.710 4,306,000 3,011,840 0.6995 0.445 0.445 0.451 0.445 0.458 6,678,772 0.4510 -1.43%
2020-02-03 0 0.700 0.700 0.710 0.690 0.710 2,618,000 1,840,840 0.7031 0.451 0.451 0.458 0.445 0.458 4,060,619 0.4533 0.00%
2020-01-31 0 0.700 0.700 0.710 0.700 0.720 852,000 599,620 0.7038 0.451 0.451 0.458 0.451 0.464 1,321,485 0.4537 0.00%
2020-01-30 0 0.700 0.700 0.710 0.700 0.730 1,444,000 1,024,860 0.7097 0.451 0.451 0.458 0.451 0.471 2,239,700 0.4576 -4.11%
2020-01-29 0 0.730 0.720 0.730 0.710 0.740 1,214,000 877,420 0.7228 0.471 0.464 0.471 0.458 0.477 1,882,961 0.4660 -2.67%
2020-01-24 0 0.750 0.750 0.760 0.740 0.750 132,000 98,800 0.7485 0.484 0.484 0.490 0.477 0.484 204,737 0.4826 -1.32%
2020-01-23 0 0.760 0.750 0.760 0.740 0.770 2,622,000 1,968,622 0.7508 0.490 0.484 0.490 0.477 0.496 4,066,823 0.4841 -1.30%
2020-01-22 0 0.770 0.760 0.770 0.750 0.770 654,000 496,740 0.7595 0.496 0.490 0.496 0.484 0.496 1,014,379 0.4897 0.00%
2020-01-21 0 0.770 0.770 0.780 0.760 0.780 1,966,000 1,511,140 0.7686 0.496 0.496 0.503 0.490 0.503 3,049,342 0.4956 -2.53%
2020-01-20 0 0.790 0.780 0.790 0.780 0.800 1,646,000 1,295,380 0.7870 0.509 0.503 0.509 0.503 0.516 2,553,009 0.5074 0.00%
2020-01-17 0 0.790 0.780 0.790 0.780 0.790 1,896,000 1,486,440 0.7840 0.509 0.503 0.509 0.503 0.509 2,940,769 0.5055 1.28%
2020-01-16 0 0.780 0.770 0.780 0.760 0.800 2,886,000 2,241,720 0.7768 0.503 0.496 0.503 0.490 0.516 4,476,297 0.5008 -1.27%
2020-01-15 0 0.790 0.790 0.800 0.790 0.810 472,952 376,361 0.7958 0.509 0.509 0.516 0.509 0.522 733,567 0.5131 -1.25%
2020-01-14 0 0.800 0.790 0.800 0.780 0.810 4,402,000 3,518,620 0.7993 0.516 0.509 0.516 0.503 0.522 6,827,672 0.5153 1.27%
2020-01-13 0 0.790 0.780 0.790 0.770 0.790 2,368,000 1,850,520 0.7815 0.509 0.503 0.509 0.496 0.509 3,672,859 0.5038 0.00%
2020-01-10 0 0.790 0.780 0.790 0.780 0.790 900,505 703,043 0.7807 0.509 0.503 0.509 0.503 0.509 1,396,718 0.5034 0.00%
2020-01-09 0 0.790 0.780 0.790 0.770 0.790 2,662,000 2,075,920 0.7798 0.509 0.503 0.509 0.496 0.509 4,128,865 0.5028 2.60%
2020-01-08 0 0.770 0.770 0.780 0.760 0.790 2,508,000 1,940,840 0.7739 0.496 0.496 0.503 0.490 0.509 3,890,005 0.4989 0.00%
2020-01-07 0 0.770 0.770 0.780 0.770 0.780 1,032,000 802,140 0.7773 0.496 0.496 0.503 0.496 0.503 1,600,672 0.5011 0.00%
2020-01-06 0 0.770 0.770 0.780 0.770 0.780 818,000 633,540 0.7745 0.496 0.496 0.503 0.496 0.503 1,268,750 0.4993 -1.28%
2020-01-03 0 0.780 0.780 0.790 0.780 0.790 1,864,000 1,460,340 0.7834 0.503 0.503 0.509 0.503 0.509 2,891,136 0.5051 0.00%
2020-01-02 0 0.780 0.770 0.780 0.770 0.800 2,540,000 1,995,320 0.7856 0.503 0.496 0.503 0.496 0.516 3,939,638 0.5065 -1.27%
2019-12-31 0 0.790 0.780 0.790 0.780 0.800 1,878,000 1,486,400 0.7915 0.509 0.503 0.509 0.503 0.516 2,912,850 0.5103 0.00%
2019-12-30 0 0.790 0.780 0.790 0.760 0.790 1,272,000 987,260 0.7761 0.509 0.503 0.509 0.490 0.509 1,972,921 0.5004 2.60%
2019-12-27 0 0.770 0.770 0.780 0.760 0.780 1,430,000 1,098,300 0.7680 0.496 0.496 0.503 0.490 0.503 2,217,985 0.4952 1.32%
2019-12-24 0 0.760 0.750 0.760 0.740 0.760 1,198,000 898,380 0.7499 0.490 0.484 0.490 0.477 0.490 1,858,144 0.4835 1.33%
2019-12-23 0 0.750 0.740 0.750 0.730 0.750 3,178,070 2,348,215 0.7389 0.484 0.477 0.484 0.471 0.484 4,929,309 0.4764 2.74%
2019-12-20 0 0.730 0.730 0.750 0.730 0.780 4,114,000 3,077,180 0.7480 0.471 0.471 0.484 0.471 0.503 6,380,973 0.4822 -5.19%
2019-12-19 0 0.770 0.760 0.770 0.760 0.770 382,000 293,300 0.7678 0.496 0.490 0.496 0.490 0.496 592,497 0.4950 0.00%
2019-12-18 0 0.770 0.760 0.770 0.750 0.770 2,862,000 2,180,700 0.7619 0.496 0.490 0.496 0.484 0.496 4,439,072 0.4913 0.00%
2019-12-17 0 0.770 0.760 0.770 0.740 0.770 2,232,000 1,692,420 0.7583 0.496 0.490 0.496 0.477 0.496 3,461,918 0.4889 1.32%
2019-12-16 0 0.760 0.750 0.760 0.740 0.760 2,572,040 1,941,648 0.7549 0.490 0.484 0.490 0.477 0.490 3,989,333 0.4867 2.70%
2019-12-13 0 0.740 0.740 0.750 0.730 0.750 4,074,631 3,001,341 0.7366 0.477 0.477 0.484 0.471 0.484 6,319,910 0.4749 1.37%
2019-12-12 0 0.730 0.730 0.740 0.720 0.740 1,376,000 999,320 0.7263 0.471 0.471 0.477 0.464 0.477 2,134,229 0.4682 1.39%
2019-12-11 0 0.720 0.720 0.730 0.720 0.730 848,000 615,780 0.7262 0.464 0.464 0.471 0.464 0.471 1,315,281 0.4682 0.00%
2019-12-10 0 0.720 0.720 0.730 0.720 0.730 506,631 365,161 0.7208 0.464 0.464 0.471 0.464 0.471 785,804 0.4647 0.00%
2019-12-09 0 0.720 0.720 0.730 0.720 0.730 428,000 309,660 0.7235 0.464 0.464 0.471 0.464 0.471 663,844 0.4665 -1.37%
2019-12-06 0 0.730 0.720 0.730 0.720 0.740 1,488,000 1,084,670 0.7289 0.471 0.464 0.471 0.464 0.477 2,307,945 0.4700 1.39%
2019-12-05 0 0.720 0.720 0.730 0.720 0.750 2,396,000 1,756,100 0.7329 0.464 0.464 0.471 0.464 0.484 3,716,288 0.4725 -2.70%
2019-12-04 0 0.740 0.740 0.750 0.740 0.750 446,019 330,492 0.7410 0.477 0.477 0.484 0.477 0.484 691,793 0.4777 0.00%
2019-12-03 0 0.740 0.740 0.750 0.740 0.750 554,000 412,700 0.7449 0.477 0.477 0.484 0.477 0.484 859,275 0.4803 0.00%
2019-12-02 0 0.740 0.740 0.750 0.730 0.760 2,780,000 2,080,880 0.7485 0.477 0.477 0.484 0.471 0.490 4,311,887 0.4826 -1.33%
2019-11-29 0 0.750 0.740 0.750 0.730 0.750 896,000 664,760 0.7419 0.484 0.477 0.484 0.471 0.484 1,389,731 0.4783 0.00%
2019-11-28 0 0.750 0.730 0.750 0.720 0.750 4,462,000 3,277,440 0.7345 0.484 0.471 0.484 0.464 0.484 6,920,734 0.4736 2.74%
2019-11-27 0 0.730 0.720 0.730 0.720 0.730 765,700 555,322 0.7252 0.471 0.464 0.471 0.464 0.471 1,187,630 0.4676 0.00%
2019-11-26 0 0.730 0.720 0.730 0.710 0.740 2,138,000 1,548,840 0.7244 0.471 0.464 0.471 0.458 0.477 3,316,120 0.4671 0.00%
2019-11-25 0 0.730 0.720 0.730 0.720 0.730 778,631 566,649 0.7278 0.471 0.464 0.471 0.464 0.471 1,207,687 0.4692 1.39%
2019-11-22 0 0.720 0.720 0.730 0.710 0.740 3,105,680 2,259,902 0.7277 0.464 0.464 0.471 0.458 0.477 4,817,029 0.4691 1.41%
2019-11-21 0 0.710 0.710 0.720 0.710 0.730 1,124,000 806,960 0.7179 0.458 0.458 0.464 0.458 0.471 1,743,367 0.4629 -1.39%
2019-11-20 0 0.720 0.720 0.730 0.710 0.730 740,000 533,060 0.7204 0.464 0.464 0.471 0.458 0.471 1,147,769 0.4644 -1.37%
2019-11-19 0 0.730 0.720 0.730 0.700 0.740 3,442,000 2,474,140 0.7188 0.471 0.464 0.471 0.451 0.477 5,338,675 0.4634 2.82%
2019-11-18 0 0.710 0.710 0.720 0.700 0.720 808,000 575,160 0.7118 0.458 0.458 0.464 0.451 0.464 1,253,239 0.4589 0.00%
2019-11-15 0 0.710 0.700 0.710 0.700 0.710 478,000 337,220 0.7055 0.458 0.451 0.458 0.451 0.458 741,396 0.4548 1.43%
2019-11-14 0 0.700 0.700 0.710 0.700 0.710 1,812,000 1,274,200 0.7032 0.451 0.451 0.458 0.451 0.458 2,810,482 0.4534 -1.41%
2019-11-13 0 0.710 0.700 0.710 0.700 0.720 848,000 600,780 0.7085 0.458 0.451 0.458 0.451 0.464 1,315,281 0.4568 -1.39%
2019-11-12 0 0.720 0.710 0.720 0.700 0.720 1,296,000 926,020 0.7145 0.464 0.458 0.464 0.451 0.464 2,010,146 0.4607 1.41%
2019-11-11 0 0.710 0.710 0.720 0.710 0.730 2,314,000 1,670,060 0.7217 0.458 0.458 0.464 0.458 0.471 3,589,103 0.4653 -2.74%
2019-11-08 0 0.730 0.730 0.740 0.730 0.740 852,000 625,780 0.7345 0.471 0.471 0.477 0.471 0.477 1,321,485 0.4735 0.00%
2019-11-07 0 0.730 0.730 0.740 0.730 0.740 412,000 303,720 0.7372 0.471 0.471 0.477 0.471 0.477 639,028 0.4753 -1.35%
2019-11-06 0 0.740 0.720 0.740 0.730 0.740 572,000 418,860 0.7323 0.477 0.464 0.477 0.471 0.477 887,194 0.4721 1.37%
2019-11-05 0 0.730 0.720 0.730 0.720 0.740 1,898,126 1,381,925 0.7280 0.471 0.464 0.471 0.464 0.477 2,944,067 0.4694 0.00%
2019-11-04 0 0.730 0.720 0.730 0.720 0.740 962,000 702,500 0.7302 0.471 0.464 0.471 0.464 0.477 1,492,099 0.4708 1.39%
2019-11-01 0 0.720 0.720 0.730 0.710 0.730 524,000 378,400 0.7221 0.464 0.464 0.471 0.458 0.471 812,744 0.4656 0.00%
2019-10-31 0 0.720 0.720 0.730 0.720 0.740 2,234,000 1,636,700 0.7326 0.464 0.464 0.471 0.464 0.477 3,465,020 0.4723 0.00%
2019-10-30 0 0.720 0.710 0.720 0.710 0.730 1,390,000 1,000,920 0.7201 0.464 0.458 0.464 0.458 0.471 2,155,944 0.4643 1.41%
2019-10-29 0 0.710 0.710 0.720 0.710 0.730 2,496,000 1,777,200 0.7120 0.458 0.458 0.464 0.458 0.471 3,871,392 0.4591 -2.74%
2019-10-28 0 0.730 0.720 0.730 0.700 0.730 1,188,000 854,940 0.7196 0.471 0.464 0.471 0.451 0.471 1,842,634 0.4640 4.29%
2019-10-25 0 0.700 0.700 0.710 0.700 0.720 1,068,000 754,320 0.7063 0.451 0.451 0.458 0.451 0.464 1,656,509 0.4554 -1.41%
2019-10-24 0 0.710 0.700 0.710 0.700 0.710 1,054,000 747,060 0.7088 0.458 0.451 0.458 0.451 0.458 1,634,795 0.4570 1.43%
2019-10-23 0 0.700 0.700 0.710 0.700 0.710 420,000 294,220 0.7005 0.451 0.451 0.458 0.451 0.458 651,436 0.4516 0.00%
2019-10-22 0 0.700 0.700 0.710 0.700 0.710 932,000 655,820 0.7037 0.451 0.451 0.458 0.451 0.458 1,445,568 0.4537 0.00%
2019-10-21 0 0.700 0.700 0.710 0.700 0.710 238,000 167,500 0.7038 0.451 0.451 0.458 0.451 0.458 369,147 0.4537 0.00%
2019-10-18 0 0.700 0.700 0.710 0.700 0.720 616,000 436,920 0.7093 0.451 0.451 0.458 0.451 0.464 955,440 0.4573 -1.41%
2019-10-17 0 0.710 0.710 0.720 0.710 0.720 628,000 446,920 0.7117 0.458 0.458 0.464 0.458 0.464 974,052 0.4588 -1.39%
2019-10-16 0 0.720 0.710 0.720 0.700 0.720 1,746,000 1,240,240 0.7103 0.464 0.458 0.464 0.451 0.464 2,708,113 0.4580 0.00%
2019-10-15 0 0.720 0.710 0.720 0.710 0.720 1,178,000 842,680 0.7153 0.464 0.458 0.464 0.458 0.464 1,827,123 0.4612 1.41%
2019-10-14 0 0.710 0.710 0.720 0.710 0.720 338,000 242,360 0.7170 0.458 0.458 0.464 0.458 0.464 524,251 0.4623 0.00%
2019-10-11 0 0.710 0.700 0.710 0.700 0.720 1,252,000 886,280 0.7079 0.458 0.451 0.458 0.451 0.464 1,941,900 0.4564 0.00%
2019-10-10 0 0.710 0.700 0.710 0.700 0.710 1,184,000 829,140 0.7003 0.458 0.451 0.458 0.451 0.458 1,836,430 0.4515 1.43%
2019-10-09 0 0.700 0.700 0.710 0.700 0.710 1,160,000 814,540 0.7022 0.451 0.451 0.458 0.451 0.458 1,799,205 0.4527 0.00%
2019-10-08 0 0.700 0.690 0.700 0.690 0.710 3,290,000 2,304,620 0.7005 0.451 0.445 0.451 0.445 0.458 5,102,917 0.4516 1.45%
2019-10-04 0 0.690 0.690 0.700 0.690 0.700 812,000 560,840 0.6907 0.445 0.445 0.451 0.445 0.451 1,259,443 0.4453 0.00%
2019-10-03 0 0.690 0.690 0.700 0.690 0.700 96,000 66,980 0.6977 0.445 0.445 0.451 0.445 0.451 148,900 0.4498 0.00%
2019-10-02 0 0.690 0.690 0.700 0.690 0.710 1,100,000 769,500 0.6995 0.445 0.445 0.451 0.445 0.458 1,706,142 0.4510 -2.82%
2019-09-30 0 0.710 0.700 0.710 0.690 0.710 1,022,000 711,720 0.6964 0.458 0.451 0.458 0.445 0.458 1,585,161 0.4490 0.00%
2019-09-27 0 0.710 0.700 0.710 0.700 0.720 122,000 86,600 0.7098 0.458 0.451 0.458 0.451 0.464 189,227 0.4577 0.00%
2019-09-26 0 0.710 0.710 0.720 0.700 0.730 2,486,000 1,775,920 0.7144 0.458 0.458 0.464 0.451 0.471 3,855,882 0.4606 1.43%
2019-09-25 0 0.700 0.700 0.710 0.700 0.730 2,886,000 2,035,620 0.7053 0.451 0.451 0.458 0.451 0.471 4,476,297 0.4548 -2.78%
2019-09-24 0 0.720 0.710 0.720 0.720 0.730 808,000 583,300 0.7219 0.464 0.458 0.464 0.464 0.471 1,253,239 0.4654 0.00%
2019-09-23 0 0.720 0.720 0.730 0.720 0.730 1,612,000 1,166,280 0.7235 0.464 0.464 0.471 0.464 0.471 2,500,274 0.4665 0.00%
2019-09-20 0 0.720 0.720 0.730 0.720 0.730 542,000 392,160 0.7235 0.464 0.464 0.471 0.464 0.471 840,663 0.4665 -1.37%
2019-09-19 0 0.730 0.720 0.730 0.720 0.730 1,058,000 764,500 0.7226 0.471 0.464 0.471 0.464 0.471 1,640,999 0.4659 -1.35%
2019-09-18 0 0.740 0.720 0.740 0.720 0.740 1,458,000 1,066,880 0.7317 0.477 0.464 0.477 0.464 0.477 2,261,414 0.4718 1.37%
2019-09-17 0 0.730 0.720 0.730 0.710 0.730 4,158,000 2,994,720 0.7202 0.471 0.464 0.471 0.458 0.471 6,449,218 0.4644 1.39%
2019-09-16 0 0.720 0.720 0.730 0.720 0.740 2,448,631 1,786,821 0.7297 0.464 0.464 0.471 0.464 0.477 3,797,921 0.4705 -1.37%
2019-09-13 0 0.730 0.730 0.740 0.720 0.740 648,000 472,900 0.7298 0.471 0.471 0.477 0.464 0.477 1,005,073 0.4705 0.00%
2019-09-12 0 0.730 0.720 0.730 0.720 0.730 402,000 293,220 0.7294 0.471 0.464 0.471 0.464 0.471 623,517 0.4703 0.00%
2019-09-11 0 0.730 0.720 0.730 0.710 0.730 720,000 520,320 0.7227 0.471 0.464 0.471 0.458 0.471 1,116,748 0.4659 2.82%
2019-09-10 0 0.710 0.710 0.720 0.710 0.720 524,000 375,440 0.7165 0.458 0.458 0.464 0.458 0.464 812,744 0.4619 0.00%
2019-09-09 0 0.710 0.710 0.720 0.710 0.730 608,000 435,300 0.7160 0.458 0.458 0.464 0.458 0.471 943,031 0.4616 0.00%
2019-09-06 0 0.710 0.710 0.720 0.710 0.720 1,072,000 767,520 0.7160 0.458 0.458 0.464 0.458 0.464 1,662,713 0.4616 0.00%
2019-09-05 0 0.710 0.710 0.720 0.700 0.720 2,678,000 1,902,440 0.7104 0.458 0.458 0.464 0.451 0.464 4,153,681 0.4580 1.43%
2019-09-04 0 0.700 0.700 0.710 0.680 0.710 1,790,000 1,246,920 0.6966 0.451 0.451 0.458 0.438 0.458 2,776,359 0.4491 1.45%
2019-09-03 0 0.690 0.680 0.690 0.680 0.700 2,324,000 1,603,800 0.6901 0.445 0.438 0.445 0.438 0.451 3,604,614 0.4449 0.00%
2019-09-02 0 0.690 0.680 0.690 0.680 0.690 760,000 523,920 0.6894 0.445 0.438 0.445 0.438 0.445 1,178,789 0.4445 1.47%
2019-08-30 0 0.680 0.680 0.690 0.680 0.690 3,010,000 2,058,680 0.6839 0.438 0.438 0.445 0.438 0.445 4,668,626 0.4410 -1.45%
2019-08-29 0 0.690 0.680 0.690 0.680 0.690 1,278,000 871,760 0.6821 0.445 0.438 0.445 0.438 0.445 1,982,227 0.4398 1.47%
2019-08-28 0 0.680 0.680 0.690 0.680 0.690 2,176,000 1,496,100 0.6875 0.438 0.438 0.445 0.438 0.445 3,375,060 0.4433 0.00%
2019-08-27 0 0.680 0.680 0.690 0.680 0.700 1,746,286 1,198,114 0.6861 0.438 0.438 0.445 0.438 0.451 2,708,557 0.4423 0.00%
2019-08-26 0 0.680 0.670 0.680 0.670 0.690 3,798,000 2,577,740 0.6787 0.438 0.432 0.438 0.432 0.445 5,890,844 0.4376 -2.86%
2019-08-23 0 0.700 0.700 0.710 0.700 0.720 1,462,631 1,035,489 0.7080 0.451 0.451 0.458 0.451 0.464 2,268,597 0.4564 -2.78%
2019-08-22 0 0.720 0.710 0.720 0.710 0.720 1,268,000 906,720 0.7151 0.464 0.458 0.464 0.458 0.464 1,966,717 0.4610 1.41%
2019-08-21 0 0.710 0.700 0.710 0.700 0.720 3,505,531 2,482,769 0.7082 0.458 0.451 0.458 0.451 0.464 5,437,214 0.4566 -1.39%
2019-08-20 0 0.720 0.710 0.720 0.710 0.730 2,734,000 1,967,440 0.7196 0.464 0.458 0.464 0.458 0.471 4,240,539 0.4640 -1.37%
2019-08-19 0 0.730 0.720 0.730 0.710 0.730 3,596,000 2,601,420 0.7234 0.471 0.464 0.471 0.458 0.471 5,577,535 0.4664 1.39%
2019-08-16 0 0.720 0.720 0.730 0.710 0.730 1,834,000 1,321,560 0.7206 0.464 0.464 0.471 0.458 0.471 2,844,605 0.4646 1.41%
2019-08-15 0 0.710 0.710 0.720 0.710 0.730 2,146,000 1,548,180 0.7214 0.458 0.458 0.464 0.458 0.471 3,328,529 0.4651 -2.74%
2019-08-14 0 0.730 0.730 0.740 0.720 0.740 1,802,000 1,322,380 0.7338 0.471 0.471 0.477 0.464 0.477 2,794,971 0.4731 1.39%
2019-08-13 0 0.720 0.720 0.730 0.720 0.750 1,798,000 1,313,560 0.7306 0.464 0.464 0.471 0.464 0.484 2,788,767 0.4710 -2.70%
2019-08-12 0 0.740 0.740 0.750 0.740 0.750 1,790,000 1,335,060 0.7458 0.477 0.477 0.484 0.477 0.484 2,776,359 0.4809 -1.33%
2019-08-09 0 0.750 0.740 0.750 0.740 0.750 664,000 492,620 0.7419 0.484 0.477 0.484 0.477 0.484 1,029,890 0.4783 0.00%
2019-08-08 0 0.750 0.740 0.750 0.740 0.750 1,688,000 1,260,840 0.7469 0.484 0.477 0.484 0.477 0.484 2,618,153 0.4816 1.35%
2019-08-07 0 0.740 0.740 0.750 0.740 0.760 1,370,000 1,022,580 0.7464 0.477 0.477 0.484 0.477 0.490 2,124,923 0.4812 -1.33%
2019-08-06 0 0.750 0.750 0.760 0.740 0.760 2,980,000 2,228,760 0.7479 0.484 0.484 0.490 0.477 0.490 4,622,095 0.4822 -1.32%
2019-08-05 0 0.760 0.760 0.780 0.760 0.790 2,338,000 1,805,820 0.7724 0.490 0.490 0.503 0.490 0.509 3,626,328 0.4980 -3.80%
2019-08-02 0 0.790 0.790 0.800 0.780 0.800 2,296,000 1,822,680 0.7939 0.509 0.509 0.516 0.503 0.516 3,561,185 0.5118 -2.47%
2019-08-01 0 0.810 0.800 0.810 0.790 0.820 1,906,000 1,532,120 0.8038 0.522 0.516 0.522 0.509 0.529 2,956,279 0.5183 0.00%
2019-07-31 0 0.810 0.810 0.820 0.810 0.830 532,000 434,980 0.8176 0.522 0.522 0.529 0.522 0.535 825,153 0.5272 -1.22%
2019-07-30 0 0.820 0.820 0.830 0.820 0.830 46,000 38,060 0.8274 0.529 0.529 0.535 0.529 0.535 71,348 0.5334 0.00%
2019-07-29 0 0.820 0.820 0.830 0.820 0.830 454,000 373,780 0.8233 0.529 0.529 0.535 0.529 0.535 704,172 0.5308 0.00%
2019-07-26 0 0.820 0.820 0.830 0.820 0.840 1,774,000 1,478,640 0.8335 0.529 0.529 0.535 0.529 0.542 2,751,542 0.5374 -1.20%
2019-07-25 0 0.830 0.830 0.840 0.820 0.840 982,000 816,300 0.8313 0.535 0.535 0.542 0.529 0.542 1,523,120 0.5359 1.22%
2019-07-24 0 0.820 0.820 0.830 0.820 0.830 413,893 343,095 0.8289 0.529 0.529 0.535 0.529 0.535 641,964 0.5344 0.00%
2019-07-23 0 0.820 0.820 0.830 0.820 0.840 2,724,000 2,248,460 0.8254 0.529 0.529 0.535 0.529 0.542 4,225,029 0.5322 0.00%
2019-07-22 0 0.820 0.810 0.820 0.800 0.830 1,892,000 1,541,700 0.8149 0.529 0.522 0.529 0.516 0.535 2,934,565 0.5254 -1.20%
2019-07-19 0 0.830 0.830 0.840 0.810 0.920 8,970,000 7,544,220 0.8411 0.535 0.535 0.542 0.522 0.593 13,912,816 0.5422 3.75%
2019-07-18 0 0.800 0.800 0.810 0.800 0.810 564,000 452,040 0.8015 0.516 0.516 0.522 0.516 0.522 874,786 0.5167 -1.23%
2019-07-17 0 0.810 0.800 0.810 0.800 0.810 1,244,000 998,220 0.8024 0.522 0.516 0.522 0.516 0.522 1,929,492 0.5173 1.25%
2019-07-16 0 0.800 0.800 0.810 0.800 0.810 894,000 716,480 0.8014 0.516 0.516 0.522 0.516 0.522 1,386,628 0.5167 0.00%
2019-07-15 0 0.800 0.800 0.810 0.800 0.820 286,000 231,760 0.8103 0.516 0.516 0.522 0.516 0.529 443,597 0.5225 -1.23%
2019-07-12 0 0.810 0.800 0.820 0.800 0.820 270,000 218,760 0.8102 0.522 0.516 0.529 0.516 0.529 418,780 0.5224 0.00%
2019-07-11 0 0.810 0.810 0.820 0.810 0.820 1,046,000 847,740 0.8105 0.522 0.522 0.529 0.522 0.529 1,622,386 0.5225 0.00%
2019-07-10 0 0.810 0.810 0.820 0.810 0.820 1,210,000 982,520 0.8120 0.522 0.522 0.529 0.522 0.529 1,876,757 0.5235 1.25%
2019-07-09 0 0.800 0.800 0.810 0.800 0.810 266,000 213,780 0.8037 0.516 0.516 0.522 0.516 0.522 412,576 0.5182 0.00%
2019-07-08 0 0.800 0.790 0.810 0.790 0.820 1,242,000 995,840 0.8018 0.516 0.509 0.522 0.509 0.529 1,926,390 0.5169 -2.44%
2019-07-05 0 0.820 0.800 0.820 0.800 0.820 734,000 594,480 0.8099 0.529 0.516 0.529 0.516 0.529 1,138,462 0.5222 1.23%
2019-07-04 0 0.810 0.810 0.820 0.810 0.820 1,106,252 902,236 0.8156 0.522 0.522 0.529 0.522 0.529 1,715,839 0.5258 0.00%
2019-07-03 0 0.810 0.810 0.820 0.810 0.830 1,348,000 1,109,520 0.8231 0.522 0.522 0.529 0.522 0.535 2,090,800 0.5307 -2.41%
2019-07-02 0 0.830 0.820 0.830 0.820 0.830 1,924,000 1,593,200 0.8281 0.535 0.529 0.535 0.529 0.535 2,984,198 0.5339 1.22%
2019-06-28 0 0.820 0.810 0.820 0.810 0.820 186,000 151,060 0.8122 0.529 0.522 0.529 0.522 0.529 288,493 0.5236 1.23%
2019-06-27 0 0.810 0.810 0.820 0.810 0.820 830,000 677,120 0.8158 0.522 0.522 0.529 0.522 0.529 1,287,362 0.5260 0.00%
2019-06-26 0 0.810 0.810 0.820 0.800 0.830 1,058,000 859,000 0.8119 0.522 0.522 0.529 0.516 0.535 1,640,999 0.5235 0.00%
2019-06-25 0 0.810 0.810 0.820 0.810 0.830 722,757 592,290 0.8195 0.522 0.522 0.529 0.522 0.535 1,121,024 0.5283 -1.22%
2019-06-24 0 0.820 0.820 0.830 0.820 0.830 584,000 482,140 0.8256 0.529 0.529 0.535 0.529 0.535 905,807 0.5323 -1.20%
2019-06-21 0 0.830 0.820 0.830 0.820 0.840 1,568,000 1,299,700 0.8289 0.535 0.529 0.535 0.529 0.542 2,432,028 0.5344 1.22%
2019-06-20 0 0.820 0.810 0.830 0.810 0.830 2,002,000 1,639,820 0.8191 0.529 0.522 0.535 0.522 0.535 3,105,179 0.5281 1.23%
2019-06-19 0 0.810 0.810 0.820 0.810 0.820 354,000 288,180 0.8141 0.522 0.522 0.529 0.522 0.529 549,068 0.5249 1.25%
2019-06-18 0 0.800 0.800 0.810 0.800 0.820 768,000 620,260 0.8076 0.516 0.516 0.522 0.516 0.529 1,191,198 0.5207 -1.23%
2019-06-17 0 0.810 0.810 0.820 0.800 0.820 822,000 668,260 0.8130 0.522 0.522 0.529 0.516 0.529 1,274,954 0.5241 1.25%
2019-06-14 0 0.800 0.800 0.820 0.800 0.820 240,000 194,280 0.8095 0.516 0.516 0.529 0.516 0.529 372,249 0.5219 -1.23%
2019-06-13 0 0.810 0.810 0.820 0.800 0.820 1,234,000 1,008,140 0.8170 0.522 0.522 0.529 0.516 0.529 1,913,982 0.5267 1.25%
2019-06-12 0 0.800 0.800 0.810 0.800 0.820 540,000 436,940 0.8091 0.516 0.516 0.522 0.516 0.529 837,561 0.5217 -1.23%
2019-06-11 0 0.810 0.810 0.820 0.800 0.820 892,000 722,960 0.8105 0.522 0.522 0.529 0.516 0.529 1,383,526 0.5225 1.25%
2019-06-10 0 0.800 0.800 0.810 0.800 0.810 406,000 325,220 0.8010 0.516 0.516 0.522 0.516 0.522 629,722 0.5165 1.27%
2019-06-06 0 0.790 0.790 0.800 0.790 0.820 1,886,000 1,514,600 0.8031 0.509 0.509 0.516 0.509 0.529 2,925,259 0.5178 -3.66%
2019-06-05 0 0.820 0.810 0.820 0.780 0.830 6,088,000 4,914,440 0.8072 0.529 0.522 0.529 0.503 0.535 9,442,723 0.5204 6.49%
2019-06-04 0 0.770 0.770 0.780 0.770 0.790 1,586,474 1,242,329 0.7831 0.496 0.496 0.503 0.496 0.509 2,460,682 0.5049 -3.75%
2019-06-03 0 0.800 0.790 0.800 0.780 0.800 1,158,000 913,980 0.7893 0.516 0.509 0.516 0.503 0.516 1,796,103 0.5089 1.27%
2019-05-31 0 0.790 0.780 0.790 0.790 0.800 1,350,000 1,068,840 0.7917 0.509 0.503 0.509 0.509 0.516 2,093,902 0.5105 -0.27%
2019-05-30 0 0.820 0.810 0.820 0.810 0.820 2,852,000 2,312,060 0.8107 0.511 0.504 0.511 0.504 0.511 4,579,372 0.5049 0.00%
2019-05-29 0 0.820 0.810 0.820 0.810 0.830 1,098,000 899,040 0.8188 0.511 0.504 0.511 0.504 0.517 1,763,026 0.5099 0.00%
2019-05-28 0 0.820 0.820 0.830 0.820 0.840 1,662,000 1,368,660 0.8235 0.511 0.511 0.517 0.511 0.523 2,668,624 0.5129 0.00%
2019-05-27 0 0.820 0.820 0.830 0.810 0.830 642,000 526,800 0.8206 0.511 0.511 0.517 0.504 0.517 1,030,840 0.5110 0.00%
2019-05-24 0 0.820 0.820 0.830 0.810 0.830 820,000 674,180 0.8222 0.511 0.511 0.517 0.504 0.517 1,316,650 0.5120 0.00%
2019-05-23 0 0.820 0.820 0.830 0.810 0.830 2,572,000 2,109,340 0.8201 0.511 0.511 0.517 0.504 0.517 4,129,785 0.5108 -1.20%
2019-05-22 0 0.830 0.820 0.830 0.820 0.840 1,898,000 1,577,920 0.8314 0.517 0.511 0.517 0.511 0.523 3,047,563 0.5178 0.00%
2019-05-21 0 0.830 0.830 0.840 0.810 0.830 3,644,000 3,000,100 0.8233 0.517 0.517 0.523 0.504 0.517 5,851,063 0.5127 2.47%
2019-05-20 0 0.810 0.810 0.820 0.800 0.820 2,840,631 2,301,165 0.8101 0.504 0.504 0.511 0.498 0.511 4,561,117 0.5045 -2.41%
2019-05-17 0 0.830 0.820 0.830 0.820 0.830 2,204,000 1,816,940 0.8244 0.517 0.511 0.517 0.511 0.517 3,538,898 0.5134 -1.19%
2019-05-16 0 0.840 0.830 0.840 0.830 0.850 1,782,000 1,488,740 0.8354 0.523 0.517 0.523 0.517 0.529 2,861,305 0.5203 -1.18%
2019-05-15 0 0.850 0.830 0.850 0.820 0.850 3,238,000 2,699,560 0.8337 0.529 0.517 0.529 0.511 0.529 5,199,161 0.5192 2.41%
2019-05-14 0 0.830 0.820 0.830 0.820 0.840 5,018,000 4,147,340 0.8265 0.517 0.511 0.517 0.511 0.523 8,057,255 0.5147 -2.35%
2019-05-10 0 0.850 0.850 0.860 0.850 0.870 5,000,000 4,287,880 0.8576 0.529 0.529 0.536 0.529 0.542 8,028,353 0.5341 0.00%
2019-05-09 0 0.850 0.840 0.850 0.840 0.860 2,004,000 1,695,460 0.8460 0.529 0.523 0.529 0.523 0.536 3,217,764 0.5269 -2.30%
2019-05-08 0 0.870 0.860 0.870 0.850 0.870 1,962,000 1,691,440 0.8621 0.542 0.536 0.542 0.529 0.542 3,150,326 0.5369 0.00%
2019-05-07 0 0.870 0.870 0.880 0.860 0.880 1,730,000 1,512,820 0.8745 0.542 0.542 0.548 0.536 0.548 2,777,810 0.5446 -1.14%
2019-05-06 0 0.880 0.870 0.880 0.860 0.900 7,202,000 6,319,490 0.8775 0.548 0.542 0.548 0.536 0.561 11,564,039 0.5465 -2.22%
2019-05-03 0 0.900 0.900 0.910 0.890 0.910 2,390,000 2,149,040 0.8992 0.561 0.561 0.567 0.554 0.567 3,837,553 0.5600 0.00%
2019-05-02 0 0.900 0.900 0.910 0.900 0.920 2,102,000 1,919,680 0.9133 0.561 0.561 0.567 0.561 0.573 3,375,119 0.5688 -1.10%
2019-04-30 0 0.910 0.910 0.920 0.900 0.920 926,000 840,560 0.9077 0.567 0.567 0.573 0.561 0.573 1,486,851 0.5653 -1.09%
2019-04-29 0 0.920 0.910 0.920 0.910 0.930 1,390,000 1,267,280 0.9117 0.573 0.567 0.573 0.567 0.579 2,231,882 0.5678 0.00%
2019-04-26 0 0.920 0.920 0.930 0.910 0.930 2,198,000 2,028,020 0.9227 0.573 0.573 0.579 0.567 0.579 3,529,264 0.5746 0.00%
2019-04-25 0 0.920 0.920 0.930 0.920 0.940 2,570,000 2,396,340 0.9324 0.573 0.573 0.579 0.573 0.585 4,126,573 0.5807 -1.08%
2019-04-24 0 0.930 0.930 0.940 0.920 0.940 5,396,000 5,053,780 0.9366 0.579 0.579 0.585 0.573 0.585 8,664,198 0.5833 0.00%
2019-04-23 0 0.930 0.920 0.930 0.920 0.930 1,290,322 1,195,096 0.9262 0.579 0.573 0.579 0.573 0.579 2,071,832 0.5768 0.00%
2019-04-18 0 0.930 0.920 0.930 0.920 0.940 3,706,000 3,453,840 0.9320 0.579 0.573 0.579 0.573 0.585 5,950,615 0.5804 0.00%
2019-04-17 0 0.930 0.920 0.930 0.920 0.940 1,982,000 1,835,420 0.9260 0.579 0.573 0.579 0.573 0.585 3,182,439 0.5767 1.09%
2019-04-16 0 0.920 0.920 0.930 0.920 0.940 1,666,000 1,547,800 0.9291 0.573 0.573 0.579 0.573 0.585 2,675,047 0.5786 0.00%
2019-04-15 0 0.920 0.920 0.930 0.910 0.940 4,926,000 4,588,420 0.9315 0.573 0.573 0.579 0.567 0.585 7,909,533 0.5801 1.10%
2019-04-12 0 0.910 0.910 0.930 0.910 0.930 1,298,000 1,194,900 0.9206 0.567 0.567 0.579 0.567 0.579 2,084,160 0.5733 -1.09%
2019-04-11 0 0.920 0.920 0.930 0.910 0.930 7,060,000 6,509,080 0.9220 0.573 0.573 0.579 0.567 0.579 11,336,034 0.5742 0.00%
2019-04-10 0 0.920 0.920 0.930 0.920 0.940 3,130,000 2,908,540 0.9292 0.573 0.573 0.579 0.573 0.585 5,025,749 0.5787 -2.13%
2019-04-09 0 0.940 0.930 0.940 0.920 0.940 2,506,000 2,335,020 0.9318 0.585 0.579 0.585 0.573 0.585 4,023,810 0.5803 1.08%
2019-04-08 0 0.930 0.930 0.940 0.930 0.950 1,386,000 1,294,560 0.9340 0.579 0.579 0.585 0.579 0.592 2,225,459 0.5817 0.00%
2019-04-04 0 0.930 0.930 0.940 0.920 0.950 8,682,837 8,110,050 0.9340 0.579 0.579 0.585 0.573 0.592 13,941,775 0.5817 1.09%
2019-04-03 0 0.920 0.920 0.930 0.910 0.940 8,945,262 8,284,655 0.9262 0.573 0.573 0.579 0.567 0.585 14,363,143 0.5768 1.10%
2019-04-02 0 0.910 0.910 0.920 0.910 0.920 1,388,000 1,268,500 0.9139 0.567 0.567 0.573 0.567 0.573 2,228,671 0.5692 0.00%
2019-04-01 0 0.910 0.910 0.920 0.910 0.920 4,087,020 3,732,907 0.9134 0.567 0.567 0.573 0.567 0.573 6,562,407 0.5688 1.11%
2019-03-29 0 0.900 0.900 0.920 0.900 0.920 3,413,700 3,092,990 0.9061 0.561 0.561 0.573 0.561 0.573 5,481,277 0.5643 0.00%
2019-03-28 0 0.900 0.900 0.910 0.900 0.920 2,812,000 2,550,820 0.9071 0.561 0.561 0.567 0.561 0.573 4,515,145 0.5649 -2.17%
2019-03-27 0 0.920 0.920 0.930 0.900 0.930 2,604,000 2,376,840 0.9128 0.573 0.573 0.579 0.561 0.579 4,181,166 0.5685 1.10%
2019-03-26 0 0.910 0.900 0.910 0.900 0.910 884,000 798,260 0.9030 0.567 0.561 0.567 0.561 0.567 1,419,413 0.5624 0.00%
2019-03-25 0 0.910 0.900 0.910 0.900 0.920 1,470,000 1,334,200 0.9076 0.567 0.561 0.567 0.561 0.573 2,360,336 0.5653 -2.15%
2019-03-22 0 0.930 0.910 0.930 0.910 0.930 2,262,000 2,083,960 0.9213 0.579 0.567 0.579 0.567 0.579 3,632,027 0.5738 1.09%
2019-03-21 0 0.920 0.910 0.920 0.910 0.930 1,640,000 1,510,520 0.9210 0.573 0.567 0.573 0.567 0.579 2,633,300 0.5736 1.10%
2019-03-20 0 0.910 0.910 0.920 0.900 0.920 6,792,000 6,192,960 0.9118 0.567 0.567 0.573 0.561 0.573 10,905,714 0.5679 1.11%
2019-03-19 0 0.900 0.900 0.910 0.900 0.920 1,084,000 983,000 0.9068 0.561 0.561 0.567 0.561 0.573 1,740,547 0.5648 -1.10%
2019-03-18 0 0.910 0.900 0.910 0.900 0.910 1,100,000 998,260 0.9075 0.567 0.561 0.567 0.561 0.567 1,766,238 0.5652 2.25%
2019-03-15 0 0.890 0.890 0.900 0.890 0.920 6,066,000 5,474,540 0.9025 0.554 0.554 0.561 0.554 0.573 9,739,997 0.5621 -2.20%
2019-03-14 0 0.910 0.900 0.910 0.910 0.920 2,390,000 2,178,320 0.9114 0.567 0.561 0.567 0.567 0.573 3,837,553 0.5676 0.00%
2019-03-13 0 0.910 0.900 0.910 0.900 0.920 1,642,000 1,491,640 0.9084 0.567 0.561 0.567 0.561 0.573 2,636,511 0.5658 0.00%
2019-03-12 0 0.910 0.910 0.920 0.910 0.930 1,714,000 1,571,820 0.9170 0.567 0.567 0.573 0.567 0.579 2,752,119 0.5711 1.11%
2019-03-11 0 0.900 0.900 0.910 0.880 0.920 5,895,000 5,308,640 0.9005 0.561 0.561 0.567 0.548 0.573 9,465,428 0.5608 1.12%
2019-03-08 0 0.890 0.890 0.900 0.890 0.920 7,258,000 6,580,600 0.9067 0.554 0.554 0.561 0.554 0.573 11,653,957 0.5647 -3.26%
2019-03-07 0 0.920 0.920 0.930 0.920 0.940 3,861,000 3,600,460 0.9325 0.573 0.573 0.579 0.573 0.585 6,199,494 0.5808 -2.13%
2019-03-06 0 0.940 0.930 0.940 0.930 0.950 3,116,631 2,934,967 0.9417 0.585 0.579 0.585 0.579 0.592 5,004,282 0.5865 0.00%
2019-03-05 0 0.940 0.930 0.940 0.930 0.950 3,498,000 3,278,560 0.9373 0.585 0.579 0.585 0.579 0.592 5,616,635 0.5837 1.08%
2019-03-04 0 0.930 0.930 0.940 0.910 0.950 6,474,000 6,057,800 0.9357 0.579 0.579 0.585 0.567 0.592 10,395,111 0.5828 1.09%
2019-03-01 0 0.920 0.920 0.930 0.910 0.930 5,252,000 4,814,700 0.9167 0.573 0.573 0.579 0.567 0.579 8,432,982 0.5709 1.10%
2019-02-28 0 0.910 0.910 0.920 0.910 0.940 4,580,000 4,204,660 0.9180 0.567 0.567 0.573 0.567 0.585 7,353,971 0.5718 -2.15%
2019-02-27 0 0.930 0.920 0.940 0.930 0.950 3,268,000 3,054,340 0.9346 0.579 0.573 0.585 0.579 0.592 5,247,331 0.5821 -1.06%
2019-02-26 0 0.940 0.940 0.950 0.940 0.970 5,392,631 5,147,740 0.9546 0.585 0.585 0.592 0.585 0.604 8,658,789 0.5945 -1.05%
2019-02-25 0 0.950 0.950 0.960 0.930 0.960 12,562,000 11,819,780 0.9409 0.592 0.592 0.598 0.579 0.598 20,170,433 0.5860 0.00%
2019-02-22 0 0.950 0.950 0.960 0.930 0.960 3,906,000 3,687,260 0.9440 0.592 0.592 0.598 0.579 0.598 6,271,749 0.5879 1.06%
2019-02-21 0 0.940 0.940 0.950 0.940 0.960 3,600,000 3,404,480 0.9457 0.585 0.585 0.592 0.585 0.598 5,780,414 0.5890 0.00%
2019-02-20 0 0.940 0.940 0.950 0.930 0.950 2,116,000 1,987,420 0.9392 0.585 0.585 0.592 0.579 0.592 3,397,599 0.5849 1.08%
2019-02-19 0 0.930 0.930 0.940 0.930 0.950 2,252,000 2,110,120 0.9370 0.579 0.579 0.585 0.579 0.592 3,615,970 0.5836 0.00%
2019-02-18 0 0.930 0.930 0.940 0.920 0.940 1,465,668 1,366,406 0.9323 0.579 0.579 0.585 0.573 0.585 2,353,380 0.5806 0.00%
2019-02-15 0 0.930 0.920 0.930 0.910 0.940 2,988,000 2,756,880 0.9227 0.579 0.573 0.579 0.567 0.585 4,797,743 0.5746 -1.06%
2019-02-14 0 0.940 0.940 0.950 0.930 0.950 1,602,000 1,505,580 0.9398 0.585 0.585 0.592 0.579 0.592 2,572,284 0.5853 -1.05%
2019-02-13 0 0.950 0.940 0.950 0.920 0.950 4,090,000 3,836,820 0.9381 0.592 0.585 0.592 0.573 0.592 6,567,192 0.5842 3.26%
2019-02-12 0 0.920 0.920 0.930 0.920 0.940 2,430,000 2,259,260 0.9297 0.573 0.573 0.579 0.573 0.585 3,901,779 0.5790 0.00%
2019-02-11 0 0.920 0.920 0.930 0.910 0.940 1,222,000 1,128,480 0.9235 0.573 0.573 0.579 0.567 0.585 1,962,129 0.5751 -1.08%
2019-02-08 0 0.930 0.930 0.940 0.920 0.940 1,022,000 944,060 0.9237 0.579 0.579 0.585 0.573 0.585 1,640,995 0.5753 0.00%
2019-02-04 0 0.930 0.920 0.930 0.910 0.930 150,000 138,400 0.9227 0.579 0.573 0.579 0.567 0.579 240,851 0.5746 0.00%
2019-02-01 0 0.930 0.920 0.930 0.910 0.940 568,000 524,580 0.9236 0.579 0.573 0.579 0.567 0.585 912,021 0.5752 0.00%
2019-01-31 0 0.930 0.920 0.930 0.910 0.940 1,358,000 1,259,300 0.9273 0.579 0.573 0.579 0.567 0.585 2,180,501 0.5775 2.20%
2019-01-30 0 0.910 0.910 0.920 0.900 0.920 1,706,000 1,553,040 0.9103 0.567 0.567 0.573 0.561 0.573 2,739,274 0.5670 -1.09%
2019-01-29 0 0.920 0.910 0.920 0.900 0.920 1,830,000 1,667,720 0.9113 0.573 0.567 0.573 0.561 0.573 2,938,377 0.5676 1.10%
2019-01-28 0 0.910 0.910 0.920 0.900 0.930 2,264,000 2,072,660 0.9155 0.567 0.567 0.573 0.561 0.579 3,635,238 0.5702 -1.09%
2019-01-25 0 0.920 0.910 0.920 0.900 0.930 1,912,000 1,756,100 0.9185 0.573 0.567 0.573 0.561 0.579 3,070,042 0.5720 1.10%
2019-01-24 0 0.910 0.900 0.910 0.890 0.910 2,722,000 2,459,520 0.9036 0.567 0.561 0.567 0.554 0.567 4,370,635 0.5627 2.25%
2019-01-23 0 0.890 0.890 0.900 0.880 0.900 1,350,000 1,201,020 0.8896 0.554 0.554 0.561 0.548 0.561 2,167,655 0.5541 0.00%
2019-01-22 0 0.890 0.880 0.890 0.880 0.900 1,400,000 1,242,280 0.8873 0.554 0.548 0.554 0.548 0.561 2,247,939 0.5526 -1.11%
2019-01-21 0 0.900 0.890 0.900 0.890 0.910 4,204,000 3,775,280 0.8980 0.561 0.554 0.561 0.554 0.567 6,750,239 0.5593 2.27%
2019-01-18 0 0.880 0.880 0.890 0.860 0.910 6,608,000 5,846,800 0.8848 0.548 0.548 0.554 0.536 0.567 10,610,271 0.5511 1.15%
2019-01-17 0 0.870 0.860 0.870 0.860 0.870 2,272,000 1,970,540 0.8673 0.542 0.536 0.542 0.536 0.542 3,648,083 0.5402 2.35%
2019-01-16 0 0.850 0.850 0.860 0.850 0.870 1,690,000 1,446,180 0.8557 0.529 0.529 0.536 0.529 0.542 2,713,583 0.5329 -1.16%
2019-01-15 0 0.860 0.850 0.860 0.840 0.860 2,826,000 2,418,700 0.8559 0.536 0.529 0.536 0.523 0.536 4,537,625 0.5330 1.18%
2019-01-14 0 0.850 0.840 0.850 0.840 0.860 1,990,000 1,692,700 0.8506 0.529 0.523 0.529 0.523 0.536 3,195,284 0.5297 -1.16%
2019-01-11 0 0.860 0.850 0.860 0.850 0.860 1,228,000 1,054,040 0.8583 0.536 0.529 0.536 0.529 0.536 1,971,763 0.5346 0.00%
2019-01-10 0 0.860 0.850 0.860 0.840 0.860 1,342,000 1,141,300 0.8504 0.536 0.529 0.536 0.523 0.536 2,154,810 0.5297 0.00%
2019-01-09 0 0.860 0.850 0.860 0.850 0.870 3,686,000 3,170,480 0.8601 0.536 0.529 0.536 0.529 0.542 5,918,502 0.5357 1.18%
2019-01-08 0 0.850 0.850 0.860 0.850 0.860 646,000 553,120 0.8562 0.529 0.529 0.536 0.529 0.536 1,037,263 0.5332 -1.16%
2019-01-07 0 0.860 0.840 0.860 0.840 0.860 1,390,000 1,187,340 0.8542 0.536 0.523 0.536 0.523 0.536 2,231,882 0.5320 2.38%
2019-01-04 0 0.840 0.830 0.840 0.820 0.840 2,454,000 2,040,180 0.8314 0.523 0.517 0.523 0.511 0.523 3,940,315 0.5178 1.20%
2019-01-03 0 0.830 0.820 0.830 0.820 0.840 872,000 720,520 0.8263 0.517 0.511 0.517 0.511 0.523 1,400,145 0.5146 1.22%
2019-01-02 0 0.820 0.820 0.830 0.820 0.840 1,384,000 1,145,520 0.8277 0.511 0.511 0.517 0.511 0.523 2,222,248 0.5155 -1.20%
2018-12-31 0 0.830 0.830 0.840 0.830 0.840 352,000 294,700 0.8372 0.517 0.517 0.523 0.517 0.523 565,196 0.5214 -1.19%
2018-12-28 0 0.840 0.830 0.840 0.820 0.840 1,728,000 1,436,740 0.8314 0.523 0.517 0.523 0.511 0.523 2,774,599 0.5178 0.00%
2018-12-27 0 0.840 0.830 0.840 0.820 0.840 1,094,000 910,540 0.8323 0.523 0.517 0.523 0.511 0.523 1,756,604 0.5184 1.20%
2018-12-24 0 0.830 0.830 0.840 0.820 0.830 978,000 806,180 0.8243 0.517 0.517 0.523 0.511 0.517 1,570,346 0.5134 -1.19%
2018-12-21 0 0.840 0.840 0.850 0.830 0.860 2,186,000 1,833,980 0.8390 0.523 0.523 0.529 0.517 0.536 3,509,996 0.5225 -2.33%
2018-12-20 0 0.860 0.840 0.860 0.830 0.870 2,967,943 2,519,773 0.8490 0.536 0.523 0.536 0.517 0.542 4,765,539 0.5287 -1.15%
2018-12-19 0 0.870 0.850 0.870 0.850 0.870 1,164,000 994,380 0.8543 0.542 0.529 0.542 0.529 0.542 1,869,000 0.5320 1.16%
2018-12-18 0 0.860 0.860 0.870 0.860 0.880 2,318,100 2,018,984 0.8710 0.536 0.536 0.542 0.536 0.548 3,722,105 0.5424 -2.27%
2018-12-17 0 0.880 0.870 0.880 0.870 0.890 1,610,000 1,406,780 0.8738 0.548 0.542 0.548 0.542 0.554 2,585,130 0.5442 0.00%
2018-12-14 0 0.880 0.880 0.890 0.880 0.890 3,750,000 3,303,160 0.8808 0.548 0.548 0.554 0.548 0.554 6,021,264 0.5486 1.15%
2018-12-13 0 0.870 0.870 0.880 0.860 0.880 2,684,000 2,345,060 0.8737 0.542 0.542 0.548 0.536 0.548 4,309,620 0.5441 1.16%
2018-12-12 0 0.860 0.860 0.870 0.860 0.880 1,932,000 1,674,260 0.8666 0.536 0.536 0.542 0.536 0.548 3,102,155 0.5397 1.18%
2018-12-11 0 0.850 0.850 0.860 0.840 0.870 3,252,000 2,787,300 0.8571 0.529 0.529 0.536 0.523 0.542 5,221,641 0.5338 0.00%
2018-12-10 0 0.850 0.840 0.850 0.840 0.860 1,608,000 1,358,560 0.8449 0.529 0.523 0.529 0.523 0.536 2,581,918 0.5262 -2.30%
2018-12-07 0 0.870 0.860 0.870 0.860 0.880 2,732,000 2,386,090 0.8734 0.542 0.536 0.542 0.536 0.548 4,386,692 0.5439 0.00%
2018-12-06 0 0.870 0.860 0.870 0.850 0.880 2,934,000 2,536,180 0.8644 0.542 0.536 0.542 0.529 0.548 4,711,037 0.5383 -2.25%
2018-12-05 0 0.890 0.870 0.890 0.850 0.890 2,310,000 2,005,940 0.8684 0.554 0.542 0.554 0.529 0.554 3,709,099 0.5408 2.30%
2018-12-04 0 0.870 0.860 0.870 0.850 0.880 1,826,000 1,582,280 0.8665 0.542 0.536 0.542 0.529 0.548 2,931,954 0.5397 -1.14%
2018-12-03 0 0.880 0.870 0.880 0.860 0.890 4,316,000 3,769,000 0.8733 0.548 0.542 0.548 0.536 0.554 6,930,074 0.5439 3.53%
2018-11-30 0 0.850 0.840 0.850 0.840 0.850 1,128,000 955,920 0.8474 0.529 0.523 0.529 0.523 0.529 1,811,196 0.5278 1.19%
2018-11-29 0 0.840 0.840 0.850 0.830 0.850 1,362,126 1,146,260 0.8415 0.523 0.523 0.529 0.517 0.529 2,187,126 0.5241 -1.18%
2018-11-28 0 0.850 0.840 0.850 0.830 0.850 1,954,000 1,642,140 0.8404 0.529 0.523 0.529 0.517 0.529 3,137,480 0.5234 1.19%
2018-11-27 0 0.840 0.830 0.840 0.830 0.840 682,000 568,720 0.8339 0.523 0.517 0.523 0.517 0.523 1,095,067 0.5193 0.00%
2018-11-26 0 0.840 0.830 0.840 0.820 0.840 2,526,000 2,113,154 0.8366 0.523 0.517 0.523 0.511 0.523 4,055,924 0.5210 0.00%
2018-11-23 0 0.840 0.820 0.830 0.820 0.840 3,568,000 2,963,870 0.8307 0.523 0.511 0.517 0.511 0.523 5,729,032 0.5173 1.20%
2018-11-22 0 0.830 0.830 0.840 0.830 0.840 332,000 277,020 0.8344 0.517 0.517 0.523 0.517 0.523 533,083 0.5197 0.00%
2018-11-21 0 0.830 0.830 0.840 0.820 0.840 2,758,000 2,285,360 0.8286 0.517 0.517 0.523 0.511 0.523 4,428,439 0.5161 0.00%
2018-11-20 0 0.830 0.830 0.840 0.830 0.850 1,754,000 1,468,640 0.8373 0.517 0.517 0.523 0.517 0.529 2,816,346 0.5215 -1.19%
2018-11-19 0 0.840 0.840 0.850 0.830 0.850 1,448,000 1,221,940 0.8439 0.523 0.523 0.529 0.517 0.529 2,325,011 0.5256 0.00%
2018-11-16 0 0.840 0.830 0.840 0.820 0.850 2,980,000 2,491,860 0.8362 0.523 0.517 0.523 0.511 0.529 4,784,898 0.5208 1.20%
2018-11-15 0 0.830 0.820 0.830 0.820 0.830 1,510,000 1,247,260 0.8260 0.517 0.511 0.517 0.511 0.517 2,424,562 0.5144 1.22%
2018-11-14 0 0.820 0.820 0.830 0.820 0.830 2,208,000 1,822,000 0.8252 0.511 0.511 0.517 0.511 0.517 3,545,320 0.5139 0.00%
2018-11-13 0 0.820 0.820 0.830 0.810 0.830 1,074,000 880,060 0.8194 0.511 0.511 0.517 0.504 0.517 1,724,490 0.5103 -1.20%
2018-11-12 0 0.830 0.820 0.830 0.810 0.830 1,662,000 1,361,200 0.8190 0.517 0.511 0.517 0.504 0.517 2,668,624 0.5101 1.22%
2018-11-09 0 0.820 0.810 0.820 0.810 0.830 1,346,000 1,101,860 0.8186 0.511 0.504 0.511 0.504 0.517 2,161,233 0.5098 -1.20%
2018-11-08 0 0.830 0.820 0.830 0.820 0.840 1,166,001 967,100 0.8294 0.517 0.511 0.517 0.511 0.523 1,872,213 0.5166 0.00%
2018-11-07 0 0.830 0.820 0.830 0.820 0.840 1,444,000 1,198,040 0.8297 0.517 0.511 0.517 0.511 0.523 2,318,588 0.5167 -1.19%
2018-11-06 0 0.840 0.820 0.840 0.820 0.840 2,012,006 1,676,605 0.8333 0.523 0.511 0.523 0.511 0.523 3,230,619 0.5190 1.20%
2018-11-05 0 0.830 0.820 0.830 0.810 0.830 2,592,000 2,130,510 0.8220 0.517 0.511 0.517 0.504 0.517 4,161,898 0.5119 0.00%
2018-11-02 0 0.830 0.830 0.840 0.810 0.840 3,458,000 2,851,320 0.8246 0.517 0.517 0.523 0.504 0.523 5,552,409 0.5135 2.47%
2018-11-01 0 0.810 0.800 0.810 0.800 0.820 2,586,000 2,092,380 0.8091 0.504 0.498 0.504 0.498 0.511 4,152,264 0.5039 1.25%
2018-10-31 0 0.800 0.790 0.800 0.790 0.800 554,000 440,800 0.7957 0.498 0.492 0.498 0.492 0.498 889,541 0.4955 1.27%
2018-10-30 0 0.790 0.790 0.800 0.780 0.800 1,448,000 1,144,800 0.7906 0.492 0.492 0.498 0.486 0.498 2,325,011 0.4924 0.00%
2018-10-29 0 0.790 0.790 0.800 0.780 0.800 2,698,000 2,128,000 0.7887 0.492 0.492 0.498 0.486 0.498 4,332,099 0.4912 -1.25%
2018-10-26 0 0.800 0.790 0.800 0.790 0.810 722,000 573,160 0.7939 0.498 0.492 0.498 0.492 0.504 1,159,294 0.4944 0.00%
2018-10-25 0 0.800 0.790 0.800 0.780 0.810 2,954,000 2,341,900 0.7928 0.498 0.492 0.498 0.486 0.504 4,743,151 0.4937 -1.23%
2018-10-24 0 0.810 0.800 0.820 0.800 0.810 902,000 730,260 0.8096 0.504 0.498 0.511 0.498 0.504 1,448,315 0.5042 -1.22%
2018-10-23 0 0.820 0.800 0.820 0.800 0.820 2,358,000 1,908,200 0.8092 0.511 0.498 0.511 0.498 0.511 3,786,171 0.5040 1.23%
2018-10-22 0 0.810 0.810 0.820 0.800 0.830 3,750,000 3,047,080 0.8126 0.504 0.504 0.511 0.498 0.517 6,021,264 0.5061 2.53%
2018-10-19 0 0.790 0.790 0.810 0.790 0.820 9,232,000 7,355,120 0.7967 0.492 0.492 0.504 0.492 0.511 14,823,550 0.4962 -2.47%
2018-10-18 0 0.810 0.800 0.810 0.790 0.840 6,192,000 5,017,460 0.8103 0.504 0.498 0.504 0.492 0.523 9,942,312 0.5047 -2.41%
2018-10-16 0 0.830 0.820 0.830 0.820 0.830 2,508,000 2,065,920 0.8237 0.517 0.511 0.517 0.511 0.517 4,027,022 0.5130 0.00%
2018-10-15 0 0.830 0.820 0.830 0.820 0.840 582,000 482,400 0.8289 0.517 0.511 0.517 0.511 0.523 934,500 0.5162 -1.19%
2018-10-12 0 0.840 0.830 0.840 0.820 0.850 2,584,000 2,155,920 0.8343 0.523 0.517 0.523 0.511 0.529 4,149,053 0.5196 1.20%
2018-10-11 0 0.830 0.830 0.840 0.830 0.860 5,312,000 4,463,580 0.8403 0.517 0.517 0.523 0.517 0.536 8,529,322 0.5233 -4.60%
2018-10-10 0 0.870 0.870 0.880 0.870 0.880 1,484,012 1,300,870 0.8766 0.542 0.542 0.548 0.542 0.548 2,382,834 0.5459 0.00%
2018-10-09 0 0.870 0.860 0.870 0.860 0.880 1,885,892 1,644,030 0.8718 0.542 0.536 0.542 0.536 0.548 3,028,121 0.5429 -1.14%
2018-10-08 0 0.880 0.870 0.880 0.870 0.890 1,530,000 1,350,020 0.8824 0.548 0.542 0.548 0.542 0.554 2,456,676 0.5495 -1.12%
2018-10-05 0 0.890 0.890 0.900 0.890 0.900 422,000 375,680 0.8902 0.554 0.554 0.561 0.554 0.561 677,593 0.5544 0.00%
2018-10-04 0 0.890 0.890 0.900 0.880 0.900 940,000 833,940 0.8872 0.554 0.554 0.561 0.548 0.561 1,509,330 0.5525 -1.11%
2018-10-03 0 0.900 0.880 0.900 0.880 0.900 668,000 594,200 0.8895 0.561 0.548 0.561 0.548 0.561 1,072,588 0.5540 1.12%
2018-10-02 0 0.890 0.880 0.890 0.870 0.890 322,000 283,440 0.8802 0.554 0.548 0.554 0.542 0.554 517,026 0.5482 0.00%
2018-09-28 0 0.890 0.890 0.900 0.880 0.900 668,000 595,360 0.8913 0.554 0.554 0.561 0.548 0.561 1,072,588 0.5551 0.00%
2018-09-27 0 0.890 0.880 0.890 0.880 0.900 2,004,000 1,776,360 0.8864 0.554 0.548 0.554 0.548 0.561 3,217,764 0.5520 0.00%
2018-09-26 0 0.890 0.890 0.900 0.880 0.900 1,386,000 1,238,140 0.8933 0.554 0.554 0.561 0.548 0.561 2,225,459 0.5564 1.14%
2018-09-24 0 0.880 0.880 0.890 0.880 0.900 154,000 137,220 0.8910 0.548 0.548 0.554 0.548 0.561 247,273 0.5549 -1.12%
2018-09-21 0 0.890 0.890 0.900 0.880 0.910 1,518,000 1,353,760 0.8918 0.554 0.554 0.561 0.548 0.567 2,437,408 0.5554 1.14%
2018-09-20 0 0.880 0.880 0.890 0.870 0.890 1,514,000 1,335,160 0.8819 0.548 0.548 0.554 0.542 0.554 2,430,985 0.5492 -2.22%
2018-09-19 0 0.900 0.890 0.900 0.880 0.900 1,810,000 1,611,320 0.8902 0.561 0.554 0.561 0.548 0.561 2,906,264 0.5544 2.27%
2018-09-18 0 0.880 0.880 0.890 0.870 0.890 864,000 759,940 0.8796 0.548 0.548 0.554 0.542 0.554 1,387,299 0.5478 1.15%
2018-09-17 0 0.870 0.870 0.880 0.870 0.880 462,000 404,560 0.8757 0.542 0.542 0.548 0.542 0.548 741,820 0.5454 -1.14%
2018-09-14 0 0.880 0.880 0.890 0.870 0.890 1,040,000 918,400 0.8831 0.548 0.548 0.554 0.542 0.554 1,669,897 0.5500 0.00%
2018-09-13 0 0.880 0.870 0.880 0.870 0.880 1,826,000 1,595,530 0.8738 0.548 0.542 0.548 0.542 0.548 2,931,954 0.5442 1.15%
2018-09-12 0 0.870 0.860 0.870 0.860 0.870 1,264,000 1,094,520 0.8659 0.542 0.536 0.542 0.536 0.542 2,029,568 0.5393 0.00%
2018-09-11 0 0.870 0.860 0.870 0.860 0.880 2,600,000 2,261,460 0.8698 0.542 0.536 0.542 0.536 0.548 4,174,743 0.5417 -1.14%
2018-09-10 0 0.880 0.870 0.880 0.870 0.880 918,000 804,300 0.8761 0.548 0.542 0.548 0.542 0.548 1,474,006 0.5457 -1.12%
2018-09-07 0 0.890 0.880 0.890 0.870 0.890 1,086,000 956,780 0.8810 0.554 0.548 0.554 0.542 0.554 1,743,758 0.5487 1.14%
2018-09-06 0 0.880 0.870 0.880 0.870 0.900 2,590,000 2,292,360 0.8851 0.548 0.542 0.548 0.542 0.561 4,158,687 0.5512 -2.22%
2018-09-05 0 0.900 0.890 0.900 0.890 0.910 1,868,000 1,671,670 0.8949 0.561 0.554 0.561 0.554 0.567 2,999,393 0.5573 0.00%
2018-09-04 0 0.900 0.900 0.910 0.890 0.910 554,000 500,590 0.9036 0.561 0.561 0.567 0.554 0.567 889,541 0.5628 0.00%
2018-09-03 0 0.900 0.890 0.900 0.890 0.930 3,140,000 2,844,880 0.9060 0.561 0.554 0.561 0.554 0.579 5,041,805 0.5643 -2.17%
2018-08-31 0 0.920 0.910 0.920 0.900 0.920 1,840,000 1,674,720 0.9102 0.573 0.567 0.573 0.561 0.573 2,954,434 0.5668 0.00%
2018-08-30 0 0.920 0.910 0.920 0.910 0.920 1,082,000 994,380 0.9190 0.573 0.567 0.573 0.567 0.573 1,737,335 0.5724 0.00%
2018-08-29 0 0.920 0.910 0.920 0.900 0.920 577,262 525,850 0.9109 0.573 0.567 0.573 0.561 0.573 926,893 0.5673 1.10%
2018-08-28 0 0.910 0.910 0.920 0.910 0.930 1,728,000 1,579,800 0.9142 0.567 0.567 0.573 0.567 0.579 2,774,599 0.5694 -2.15%
2018-08-27 0 0.930 0.920 0.930 0.920 0.930 1,328,000 1,226,360 0.9235 0.579 0.573 0.579 0.573 0.579 2,132,330 0.5751 0.00%
2018-08-24 0 0.930 0.910 0.930 0.910 0.930 1,080,000 995,260 0.9215 0.579 0.567 0.579 0.567 0.579 1,734,124 0.5739 0.00%
2018-08-23 0 0.930 0.920 0.930 0.900 0.930 2,054,000 1,882,960 0.9167 0.579 0.573 0.579 0.561 0.579 3,298,047 0.5709 1.09%
2018-08-22 0 0.920 0.910 0.920 0.900 0.920 1,126,000 1,024,240 0.9096 0.573 0.567 0.573 0.561 0.573 1,807,985 0.5665 2.22%
2018-08-21 0 0.900 0.900 0.910 0.890 0.910 1,064,000 959,460 0.9017 0.561 0.561 0.567 0.554 0.567 1,708,433 0.5616 0.00%
2018-08-20 0 0.900 0.890 0.900 0.880 0.900 418,000 373,860 0.8944 0.561 0.554 0.561 0.548 0.561 671,170 0.5570 2.27%
2018-08-17 0 0.880 0.880 0.900 0.880 0.900 1,360,000 1,211,980 0.8912 0.548 0.548 0.561 0.548 0.561 2,183,712 0.5550 0.00%
2018-08-16 0 0.880 0.880 0.890 0.870 0.910 5,480,000 4,883,640 0.8912 0.548 0.548 0.554 0.542 0.567 8,799,074 0.5550 -3.30%
2018-08-15 0 0.910 0.900 0.910 0.900 0.940 2,933,300 2,685,409 0.9155 0.567 0.561 0.567 0.561 0.585 4,709,913 0.5702 -3.19%
2018-08-14 0 0.940 0.930 0.940 0.920 0.940 1,404,000 1,303,740 0.9286 0.585 0.579 0.585 0.573 0.585 2,254,361 0.5783 1.08%
2018-08-13 0 0.930 0.920 0.930 0.920 0.940 1,494,000 1,385,380 0.9273 0.579 0.573 0.579 0.573 0.585 2,398,872 0.5775 -1.06%
2018-08-10 0 0.940 0.930 0.940 0.930 0.950 1,142,000 1,073,100 0.9397 0.585 0.579 0.585 0.579 0.592 1,833,676 0.5852 0.00%
2018-08-09 0 0.940 0.940 0.950 0.930 0.950 1,326,000 1,251,700 0.9440 0.585 0.585 0.592 0.579 0.592 2,129,119 0.5879 0.00%
2018-08-08 0 0.940 0.930 0.940 0.930 0.950 1,802,000 1,689,900 0.9378 0.585 0.579 0.585 0.579 0.592 2,893,418 0.5840 -1.05%
2018-08-07 0 0.950 0.940 0.950 0.920 0.960 2,907,262 2,728,535 0.9385 0.592 0.585 0.592 0.573 0.598 4,668,105 0.5845 1.06%
2018-08-06 0 0.940 0.930 0.940 0.920 0.950 1,788,000 1,672,600 0.9355 0.585 0.579 0.585 0.573 0.592 2,870,939 0.5826 0.00%
2018-08-03 0 0.940 0.940 0.950 0.930 0.950 1,114,000 1,051,400 0.9438 0.585 0.585 0.592 0.579 0.592 1,788,717 0.5878 0.00%
2018-08-02 0 0.940 0.940 0.950 0.940 0.960 2,040,000 1,930,180 0.9462 0.585 0.585 0.592 0.585 0.598 3,275,568 0.5893 -2.08%
2018-08-01 0 0.960 0.950 0.960 0.950 0.970 1,540,000 1,479,840 0.9609 0.598 0.592 0.598 0.592 0.604 2,472,733 0.5985 0.00%
2018-07-31 0 0.960 0.960 0.970 0.960 0.980 2,994,000 2,901,820 0.9692 0.598 0.598 0.604 0.598 0.610 4,807,378 0.6036 -1.03%
2018-07-30 0 0.970 0.960 0.970 0.960 0.990 1,946,000 1,890,420 0.9714 0.604 0.598 0.604 0.598 0.617 3,124,635 0.6050 -2.02%
2018-07-27 0 0.990 0.990 1.000 0.980 1.000 1,054,000 1,041,400 0.9880 0.617 0.617 0.623 0.610 0.623 1,692,377 0.6153 -1.00%
2018-07-26 0 1.000 0.990 1.000 0.990 1.010 1,912,000 1,903,360 0.9955 0.623 0.617 0.623 0.617 0.629 3,070,042 0.6200 1.01%
2018-07-25 0 0.990 0.990 1.000 0.980 1.000 2,088,000 2,066,440 0.9897 0.617 0.617 0.623 0.610 0.623 3,352,640 0.6164 0.00%
2018-07-24 0 0.990 0.990 1.000 0.970 1.000 6,152,000 6,028,260 0.9799 0.617 0.617 0.623 0.604 0.623 9,878,085 0.6103 3.13%
2018-07-23 0 0.960 0.950 0.960 0.940 0.970 1,958,000 1,864,160 0.9521 0.598 0.592 0.598 0.585 0.604 3,143,903 0.5929 1.05%
2018-07-20 0 0.950 0.940 0.950 0.930 0.950 2,218,000 2,080,780 0.9381 0.592 0.585 0.592 0.579 0.592 3,561,377 0.5843 1.06%
2018-07-19 0 0.940 0.940 0.950 0.930 0.950 1,314,000 1,235,860 0.9405 0.585 0.585 0.592 0.579 0.592 2,109,851 0.5858 0.00%
2018-07-18 0 0.940 0.930 0.940 0.930 0.950 1,567,048 1,470,521 0.9384 0.585 0.579 0.585 0.579 0.592 2,516,163 0.5844 0.00%
2018-07-17 0 0.940 0.930 0.940 0.930 0.940 1,852,000 1,734,960 0.9368 0.585 0.579 0.585 0.579 0.585 2,973,702 0.5834 0.00%
2018-07-16 0 0.940 0.930 0.940 0.930 0.940 1,024,000 959,260 0.9368 0.585 0.579 0.585 0.579 0.585 1,644,207 0.5834 0.00%
2018-07-13 0 0.940 0.930 0.940 0.930 0.940 2,048,000 1,920,520 0.9378 0.585 0.579 0.585 0.579 0.585 3,288,413 0.5840 0.00%
2018-07-12 0 0.940 0.930 0.940 0.920 0.940 3,024,000 2,813,720 0.9305 0.585 0.579 0.585 0.573 0.585 4,855,548 0.5795 1.08%
2018-07-11 0 0.930 0.920 0.930 0.920 0.950 3,442,000 3,215,920 0.9343 0.579 0.573 0.579 0.573 0.592 5,526,718 0.5819 -3.12%
2018-07-10 0 0.960 0.950 0.960 0.950 0.970 1,126,000 1,079,540 0.9587 0.598 0.592 0.598 0.592 0.604 1,807,985 0.5971 1.05%
2018-07-09 0 0.950 0.950 0.960 0.940 0.970 3,236,000 3,088,740 0.9545 0.592 0.592 0.598 0.585 0.604 5,195,950 0.5945 0.00%
2018-07-06 0 0.950 0.940 0.950 0.930 0.950 2,484,000 2,338,180 0.9413 0.592 0.585 0.592 0.579 0.592 3,988,486 0.5862 0.00%
2018-07-05 0 0.950 0.950 0.960 0.940 0.980 2,160,000 2,056,700 0.9522 0.592 0.592 0.598 0.585 0.610 3,468,248 0.5930 -2.06%
2018-07-04 0 0.970 0.960 0.970 0.950 1.000 3,476,000 3,379,200 0.9722 0.604 0.598 0.604 0.592 0.623 5,581,311 0.6054 0.00%
2018-07-03 0 0.970 0.960 0.970 0.940 0.970 2,772,000 2,649,200 0.9557 0.604 0.598 0.604 0.585 0.604 4,450,919 0.5952 2.11%
2018-06-29 0 0.950 0.950 0.960 0.940 0.960 3,800,800 3,604,100 0.9482 0.592 0.592 0.598 0.585 0.598 6,102,832 0.5906 1.06%
2018-06-28 0 0.940 0.940 0.950 0.930 0.970 5,964,000 5,661,460 0.9493 0.585 0.585 0.592 0.579 0.604 9,576,219 0.5912 -3.09%
2018-06-27 0 0.970 0.960 0.970 0.960 1.000 4,342,000 4,234,092 0.9751 0.604 0.598 0.604 0.598 0.623 6,971,821 0.6073 -2.02%
2018-06-26 0 0.990 0.980 0.990 0.980 1.000 3,225,000 3,190,250 0.9892 0.617 0.610 0.617 0.610 0.623 5,178,287 0.6161 -1.98%
2018-06-25 0 1.010 1.000 1.020 1.000 1.020 2,714,000 2,735,620 1.0080 0.629 0.623 0.635 0.623 0.635 4,357,790 0.6278 0.00%
2018-06-22 0 1.010 1.010 1.020 1.000 1.020 3,288,000 3,314,020 1.0079 0.629 0.629 0.635 0.623 0.635 5,279,445 0.6277 -0.98%
2018-06-21 0 1.020 1.010 1.020 1.010 1.040 2,990,000 3,047,860 1.0194 0.635 0.629 0.635 0.629 0.648 4,800,955 0.6348 -0.97%
2018-06-20 0 1.030 1.020 1.030 1.010 1.030 3,016,000 3,068,080 1.0173 0.641 0.635 0.641 0.629 0.641 4,842,702 0.6335 0.00%
2018-06-19 0 1.030 1.020 1.030 1.020 1.060 6,306,000 6,522,400 1.0343 0.641 0.635 0.641 0.635 0.660 10,125,358 0.6442 -2.83%
2018-06-15 0 1.060 1.050 1.060 1.050 1.070 3,534,000 3,752,200 1.0617 0.660 0.654 0.660 0.654 0.666 5,674,440 0.6612 0.00%
2018-06-14 0 1.060 1.060 1.070 1.060 1.080 2,666,000 2,856,680 1.0715 0.660 0.660 0.666 0.660 0.673 4,280,718 0.6673 -1.85%
2018-06-13 0 1.080 1.070 1.080 1.070 1.080 548,000 589,680 1.0761 0.673 0.666 0.673 0.666 0.673 879,907 0.6702 0.00%
2018-06-12 0 1.080 1.070 1.080 1.070 1.080 1,386,000 1,488,920 1.0743 0.673 0.666 0.673 0.666 0.673 2,225,459 0.6690 0.00%
2018-06-11 0 1.080 1.070 1.080 1.070 1.080 1,030,000 1,107,460 1.0752 0.673 0.666 0.673 0.666 0.673 1,653,841 0.6696 0.00%
2018-06-08 0 1.080 1.070 1.080 1.070 1.090 1,682,000 1,816,100 1.0797 0.673 0.666 0.673 0.666 0.679 2,700,738 0.6724 0.00%
2018-06-07 0 1.080 1.080 1.090 1.080 1.100 3,070,000 3,343,440 1.0891 0.673 0.673 0.679 0.673 0.685 4,929,408 0.6783 0.96%
2018-06-06 0 1.120 1.120 1.130 1.120 1.130 2,450,000 2,762,380 1.1275 0.666 0.666 0.672 0.666 0.672 4,118,874 0.6707 0.00%
2018-06-05 0 1.120 1.120 1.130 1.110 1.130 1,288,000 1,444,000 1.1211 0.666 0.666 0.672 0.660 0.672 2,165,351 0.6669 -0.88%
2018-06-04 0 1.130 1.120 1.130 1.120 1.130 1,556,000 1,745,380 1.1217 0.672 0.666 0.672 0.666 0.672 2,615,905 0.6672 0.89%
2018-06-01 0 1.120 1.110 1.120 1.100 1.120 2,020,500 2,245,965 1.1116 0.666 0.660 0.666 0.654 0.666 3,396,810 0.6612 0.00%
2018-05-31 0 1.120 1.110 1.120 1.100 1.120 2,410,000 2,694,660 1.1181 0.666 0.660 0.666 0.654 0.666 4,051,627 0.6651 0.90%
2018-05-30 0 1.110 1.100 1.110 1.090 1.110 4,128,000 4,549,860 1.1022 0.660 0.654 0.660 0.648 0.660 6,939,883 0.6556 0.00%
2018-05-29 0 1.110 1.110 1.120 1.110 1.130 3,270,000 3,670,780 1.1226 0.660 0.660 0.666 0.660 0.672 5,497,436 0.6677 -1.77%
2018-05-28 0 1.130 1.120 1.130 1.110 1.130 1,360,000 1,526,460 1.1224 0.672 0.666 0.672 0.660 0.672 2,286,396 0.6676 0.89%
2018-05-25 0 1.120 1.110 1.120 1.110 1.130 3,088,000 3,458,540 1.1200 0.666 0.660 0.666 0.660 0.672 5,191,463 0.6662 0.90%
2018-05-24 0 1.110 1.110 1.120 1.110 1.120 1,242,000 1,386,960 1.1167 0.660 0.660 0.666 0.660 0.666 2,088,017 0.6642 0.00%
2018-05-23 0 1.110 1.110 1.120 1.110 1.130 2,560,000 2,859,360 1.1169 0.660 0.660 0.666 0.660 0.672 4,303,803 0.6644 -1.77%
2018-05-21 0 1.130 1.120 1.130 1.110 1.140 9,920,000 11,247,440 1.1338 0.672 0.666 0.672 0.660 0.678 16,677,238 0.6744 1.80%
2018-05-18 0 1.110 1.100 1.110 1.090 1.110 3,180,000 3,502,280 1.1013 0.660 0.654 0.660 0.648 0.660 5,346,131 0.6551 0.91%
2018-05-17 0 1.100 1.090 1.100 1.090 1.100 780,000 852,140 1.0925 0.654 0.648 0.654 0.648 0.654 1,311,315 0.6498 0.00%
2018-05-16 0 1.100 1.090 1.100 1.090 1.100 1,770,947 1,943,483 1.0974 0.654 0.648 0.654 0.648 0.654 2,977,269 0.6528 0.00%
2018-05-15 0 1.100 1.090 1.100 1.090 1.100 2,716,000 2,969,380 1.0933 0.654 0.648 0.654 0.648 0.654 4,566,066 0.6503 0.92%
2018-05-14 0 1.090 1.080 1.090 1.080 1.100 3,928,000 4,278,760 1.0893 0.648 0.642 0.648 0.642 0.654 6,603,648 0.6479 -0.91%
2018-05-11 0 1.100 1.090 1.100 1.080 1.100 1,856,000 2,023,220 1.0901 0.654 0.648 0.654 0.642 0.654 3,120,257 0.6484 0.92%
2018-05-10 0 1.090 1.080 1.090 1.080 1.090 2,252,000 2,444,540 1.0855 0.648 0.642 0.648 0.642 0.648 3,786,002 0.6457 0.00%
2018-05-09 0 1.090 1.080 1.090 1.080 1.100 2,220,000 2,409,600 1.0854 0.648 0.642 0.648 0.642 0.654 3,732,205 0.6456 -0.91%
2018-05-08 0 1.100 1.090 1.100 1.090 1.110 2,448,000 2,679,900 1.0947 0.654 0.648 0.654 0.648 0.660 4,115,512 0.6512 0.00%
2018-05-07 0 1.100 1.100 1.110 1.090 1.110 2,692,000 2,953,660 1.0972 0.654 0.654 0.660 0.648 0.660 4,525,718 0.6526 0.00%
2018-05-04 0 1.100 1.090 1.100 1.090 1.110 3,252,000 3,577,760 1.1002 0.654 0.648 0.654 0.648 0.660 5,467,175 0.6544 0.00%
2018-05-03 0 1.100 1.090 1.100 1.090 1.100 1,680,000 1,836,780 1.0933 0.654 0.648 0.654 0.648 0.654 2,824,371 0.6503 -0.90%
2018-05-02 0 1.110 1.090 1.110 1.080 1.110 3,952,000 4,343,520 1.0991 0.660 0.648 0.660 0.642 0.660 6,643,996 0.6538 1.83%
2018-04-30 0 1.090 1.080 1.090 1.070 1.090 2,906,000 3,143,340 1.0817 0.648 0.642 0.648 0.636 0.648 4,885,489 0.6434 1.87%
2018-04-27 0 1.070 1.070 1.080 1.060 1.080 1,748,000 1,874,640 1.0724 0.636 0.636 0.642 0.631 0.642 2,938,691 0.6379 0.00%
2018-04-26 0 1.070 1.050 1.070 1.060 1.070 2,312,000 2,452,500 1.0608 0.636 0.625 0.636 0.631 0.636 3,886,872 0.6310 0.00%
2018-04-25 0 1.070 1.060 1.070 1.060 1.070 1,778,000 1,896,700 1.0668 0.636 0.631 0.636 0.631 0.636 2,989,126 0.6345 -0.93%
2018-04-24 0 1.080 1.070 1.080 1.050 1.080 7,822,000 8,330,420 1.0650 0.642 0.636 0.642 0.625 0.642 13,150,137 0.6335 0.00%
2018-04-23 0 1.080 1.070 1.080 1.060 1.080 2,572,000 2,750,560 1.0694 0.642 0.636 0.642 0.631 0.642 4,323,977 0.6361 0.93%
2018-04-20 0 1.070 1.070 1.080 1.070 1.080 929,155 1,001,921 1.0783 0.636 0.636 0.642 0.636 0.642 1,562,070 0.6414 -0.93%
2018-04-19 0 1.080 1.070 1.080 1.070 1.090 3,844,000 4,143,040 1.0778 0.642 0.636 0.642 0.636 0.648 6,462,430 0.6411 0.00%
2018-04-18 0 1.080 1.070 1.080 1.060 1.090 5,712,000 6,132,140 1.0736 0.642 0.636 0.642 0.631 0.648 9,602,861 0.6386 -0.92%
2018-04-17 0 1.090 1.080 1.090 1.080 1.100 1,906,000 2,070,540 1.0863 0.648 0.642 0.648 0.642 0.654 3,204,316 0.6462 0.00%
2018-04-16 0 1.090 1.090 1.100 1.090 1.110 1,858,000 2,035,160 1.0953 0.648 0.648 0.654 0.648 0.660 3,123,620 0.6515 -1.80%
2018-04-13 0 1.110 1.100 1.110 1.100 1.120 1,068,000 1,183,840 1.1085 0.660 0.654 0.660 0.654 0.666 1,795,493 0.6593 0.00%
2018-04-12 0 1.110 1.100 1.110 1.100 1.120 1,347,100 1,490,001 1.1061 0.660 0.654 0.660 0.654 0.666 2,264,708 0.6579 0.00%
2018-04-11 0 1.110 1.100 1.110 1.100 1.120 2,284,000 2,539,460 1.1118 0.660 0.654 0.660 0.654 0.666 3,839,800 0.6614 0.91%
2018-04-10 0 1.100 1.100 1.110 1.080 1.110 3,838,000 4,234,470 1.1033 0.654 0.654 0.660 0.642 0.660 6,452,343 0.6563 0.92%
2018-04-09 0 1.090 1.080 1.090 1.080 1.100 2,372,000 2,583,180 1.0890 0.648 0.642 0.648 0.642 0.654 3,987,743 0.6478 0.93%
2018-04-06 0 1.080 1.070 1.080 1.070 1.090 1,556,000 1,680,000 1.0797 0.642 0.636 0.642 0.636 0.648 2,615,905 0.6422 0.00%
2018-04-04 0 1.080 1.070 1.080 1.070 1.090 1,700,000 1,836,588 1.0803 0.642 0.636 0.642 0.636 0.648 2,857,994 0.6426 0.00%
2018-04-03 0 1.080 1.080 1.090 1.070 1.090 3,202,000 3,463,640 1.0817 0.642 0.642 0.648 0.636 0.648 5,383,117 0.6434 -0.92%
2018-03-29 0 1.090 1.090 1.100 1.080 1.100 3,270,000 3,559,040 1.0884 0.648 0.648 0.654 0.642 0.654 5,497,436 0.6474 0.00%
2018-03-28 0 1.090 1.080 1.090 1.080 1.100 4,206,000 4,588,840 1.0910 0.648 0.642 0.648 0.642 0.654 7,071,014 0.6490 0.93%
2018-03-27 0 1.080 1.080 1.090 1.080 1.100 4,124,000 4,487,780 1.0882 0.642 0.642 0.648 0.642 0.654 6,933,158 0.6473 -0.92%
2018-03-26 0 1.090 1.080 1.090 1.060 1.090 2,606,000 2,801,360 1.0750 0.648 0.642 0.648 0.631 0.648 4,381,137 0.6394 0.00%
2018-03-23 0 1.090 1.080 1.090 1.080 1.110 7,180,000 7,813,020 1.0882 0.648 0.642 0.648 0.642 0.660 12,070,824 0.6473 -2.68%
2018-03-22 0 1.120 1.110 1.120 1.110 1.130 2,524,000 2,825,940 1.1196 0.666 0.660 0.666 0.660 0.672 4,243,281 0.6660 0.00%
2018-03-21 0 1.120 1.120 1.130 1.120 1.140 1,126,000 1,269,200 1.1272 0.666 0.666 0.672 0.666 0.678 1,893,001 0.6705 -0.88%
2018-03-20 0 1.130 1.120 1.130 1.120 1.130 326,000 366,620 1.1246 0.672 0.666 0.672 0.666 0.672 548,062 0.6689 0.00%
2018-03-19 0 1.130 1.120 1.130 1.120 1.140 2,074,000 2,340,780 1.1286 0.672 0.666 0.672 0.666 0.678 3,486,753 0.6713 0.89%
2018-03-16 0 1.120 1.120 1.130 1.120 1.140 3,792,000 4,272,960 1.1268 0.666 0.666 0.672 0.666 0.678 6,375,009 0.6703 -1.75%
2018-03-15 0 1.140 1.130 1.140 1.130 1.140 1,540,000 1,742,300 1.1314 0.678 0.672 0.678 0.672 0.678 2,589,007 0.6730 0.00%
2018-03-14 0 1.140 1.130 1.140 1.130 1.140 1,226,000 1,393,920 1.1370 0.678 0.672 0.678 0.672 0.678 2,061,118 0.6763 -0.87%
2018-03-13 0 1.150 1.140 1.150 1.140 1.150 3,294,000 3,775,180 1.1461 0.684 0.678 0.684 0.678 0.684 5,537,785 0.6817 0.00%
2018-03-12 0 1.150 1.140 1.150 1.140 1.150 2,032,000 2,327,720 1.1455 0.684 0.678 0.684 0.678 0.684 3,416,144 0.6814 0.88%
2018-03-09 0 1.140 1.130 1.140 1.130 1.140 4,602,000 5,224,480 1.1353 0.678 0.672 0.678 0.672 0.678 7,736,759 0.6753 0.88%
2018-03-08 0 1.130 1.130 1.140 1.120 1.140 3,472,000 3,924,480 1.1303 0.672 0.672 0.678 0.666 0.678 5,837,033 0.6723 0.00%
2018-03-07 0 1.130 1.120 1.130 1.120 1.140 1,374,000 1,556,360 1.1327 0.672 0.666 0.672 0.666 0.678 2,309,932 0.6738 0.00%
2018-03-06 0 1.130 1.120 1.130 1.120 1.140 2,852,000 3,220,540 1.1292 0.672 0.666 0.672 0.666 0.678 4,794,706 0.6717 0.89%
2018-03-05 0 1.120 1.120 1.130 1.110 1.130 2,494,000 2,799,520 1.1225 0.666 0.666 0.672 0.660 0.672 4,192,846 0.6677 -0.88%
2018-03-02 0 1.130 1.130 1.140 1.130 1.140 1,788,000 2,024,760 1.1324 0.672 0.672 0.678 0.672 0.678 3,005,938 0.6736 -1.74%
2018-03-01 0 1.150 1.130 1.150 1.130 1.150 1,248,000 1,423,120 1.1403 0.684 0.672 0.684 0.672 0.684 2,098,104 0.6783 0.88%
2018-02-28 0 1.140 1.130 1.140 1.130 1.150 1,814,000 2,063,800 1.1377 0.678 0.672 0.678 0.672 0.684 3,049,648 0.6767 -0.87%
2018-02-27 0 1.150 1.140 1.150 1.130 1.150 1,504,000 1,718,000 1.1423 0.684 0.678 0.684 0.672 0.684 2,528,484 0.6795 0.88%
2018-02-26 0 1.140 1.140 1.150 1.130 1.160 4,066,252 4,640,402 1.1412 0.678 0.678 0.684 0.672 0.690 6,836,074 0.6788 -1.72%
2018-02-23 0 1.160 1.150 1.160 1.140 1.160 3,114,000 3,580,220 1.1497 0.690 0.684 0.690 0.678 0.690 5,235,173 0.6839 1.75%
2018-02-22 0 1.140 1.130 1.140 1.130 1.150 2,012,000 2,292,480 1.1394 0.678 0.672 0.678 0.672 0.684 3,382,520 0.6777 -0.87%
2018-02-21 0 1.150 1.140 1.150 1.140 1.160 776,000 889,080 1.1457 0.684 0.678 0.684 0.678 0.690 1,304,590 0.6815 0.00%
2018-02-20 0 1.150 1.130 1.150 1.120 1.160 2,454,000 2,795,340 1.1391 0.684 0.672 0.684 0.666 0.690 4,125,599 0.6776 0.88%
2018-02-15 0 1.140 1.130 1.140 1.130 1.140 1,124,000 1,275,830 1.1351 0.678 0.672 0.678 0.672 0.678 1,889,639 0.6752 0.00%
2018-02-14 0 1.140 1.130 1.140 1.120 1.140 882,000 995,180 1.1283 0.678 0.672 0.678 0.666 0.678 1,482,795 0.6712 1.79%
2018-02-13 0 1.120 1.120 1.130 1.120 1.140 4,564,000 5,146,400 1.1276 0.666 0.666 0.672 0.666 0.678 7,672,874 0.6707 2.75%
2018-02-12 0 1.090 1.080 1.090 1.080 1.090 2,640,000 2,865,160 1.0853 0.648 0.642 0.648 0.642 0.648 4,438,297 0.6456 0.93%
2018-02-09 0 1.080 1.070 1.080 1.060 1.110 9,228,000 9,977,380 1.0812 0.642 0.636 0.642 0.631 0.660 15,513,866 0.6431 -4.42%
2018-02-08 0 1.130 1.120 1.130 1.120 1.130 2,050,000 2,301,480 1.1227 0.672 0.666 0.672 0.666 0.672 3,446,405 0.6678 0.89%
2018-02-07 0 1.120 1.120 1.130 1.120 1.150 5,480,000 6,229,140 1.1367 0.666 0.666 0.672 0.666 0.684 9,212,829 0.6761 -0.88%
2018-02-06 0 1.130 1.120 1.130 1.130 1.160 8,522,000 9,720,140 1.1406 0.672 0.666 0.672 0.672 0.690 14,326,958 0.6785 -4.24%
2018-02-05 0 1.180 1.180 1.190 1.160 1.190 2,940,000 3,462,220 1.1776 0.702 0.702 0.708 0.690 0.708 4,942,649 0.7005 -1.67%
2018-02-02 0 1.200 1.190 1.200 1.180 1.200 5,180,000 6,166,740 1.1905 0.714 0.708 0.714 0.702 0.714 8,708,477 0.7081 0.00%
2018-02-01 0 1.200 1.190 1.200 1.190 1.220 3,684,000 4,442,480 1.2059 0.714 0.708 0.714 0.708 0.726 6,193,442 0.7173 -0.83%
2018-01-31 0 1.210 1.200 1.210 1.190 1.210 3,140,000 3,772,800 1.2015 0.720 0.714 0.720 0.708 0.720 5,278,884 0.7147 0.00%
2018-01-30 0 1.210 1.200 1.220 1.200 1.230 4,266,000 5,165,360 1.2108 0.720 0.714 0.726 0.714 0.732 7,171,885 0.7202 -0.82%
2018-01-29 0 1.220 1.210 1.220 1.210 1.250 5,164,000 6,354,020 1.2304 0.726 0.720 0.726 0.720 0.744 8,681,578 0.7319 -1.61%
2018-01-26 0 1.240 1.230 1.240 1.230 1.250 4,434,000 5,493,060 1.2388 0.738 0.732 0.738 0.732 0.744 7,454,322 0.7369 0.81%
2018-01-25 0 1.230 1.220 1.230 1.190 1.260 22,735,262 27,868,423 1.2258 0.732 0.726 0.732 0.708 0.749 38,221,913 0.7291 2.50%
2018-01-24 0 1.200 1.190 1.200 1.180 1.200 5,792,000 6,890,060 1.1896 0.714 0.708 0.714 0.702 0.714 9,737,355 0.7076 1.69%
2018-01-23 0 1.180 1.180 1.190 1.170 1.190 4,147,000 4,903,280 1.1824 0.702 0.702 0.708 0.696 0.708 6,971,825 0.7033 -0.84%
2018-01-22 0 1.190 1.180 1.190 1.170 1.190 4,902,252 5,783,249 1.1797 0.708 0.702 0.708 0.696 0.708 8,241,535 0.7017 0.85%
2018-01-19 0 1.180 1.170 1.180 1.170 1.190 6,573,999 7,777,288 1.1830 0.702 0.696 0.702 0.696 0.708 11,052,031 0.7037 0.00%
2018-01-18 0 1.180 1.180 1.190 1.180 1.200 3,912,000 4,640,680 1.1863 0.702 0.702 0.708 0.702 0.714 6,576,750 0.7056 0.00%
2018-01-17 0 1.180 1.170 1.180 1.160 1.180 3,752,000 4,407,980 1.1748 0.702 0.696 0.702 0.690 0.702 6,307,762 0.6988 0.85%
2018-01-16 0 1.170 1.170 1.180 1.160 1.180 3,514,000 4,114,280 1.1708 0.696 0.696 0.702 0.690 0.702 5,907,643 0.6964 0.00%
2018-01-15 0 1.170 1.170 1.180 1.170 1.200 3,164,000 3,733,800 1.1801 0.696 0.696 0.702 0.696 0.714 5,319,232 0.7019 -1.68%
2018-01-12 0 1.190 1.190 1.200 1.180 1.210 5,183,893 6,184,335 1.1930 0.708 0.708 0.714 0.702 0.720 8,715,022 0.7096 0.00%
2018-01-11 0 1.190 1.190 1.200 1.190 1.210 2,830,000 3,387,380 1.1970 0.708 0.708 0.714 0.708 0.720 4,757,720 0.7120 -1.65%
2018-01-10 0 1.210 1.200 1.210 1.190 1.210 4,730,000 5,681,480 1.2012 0.720 0.714 0.720 0.708 0.720 7,951,949 0.7145 0.83%
2018-01-09 0 1.200 1.200 1.210 1.180 1.210 7,012,000 8,414,380 1.2000 0.714 0.714 0.720 0.702 0.720 11,788,386 0.7138 0.84%
2018-01-08 0 1.190 1.180 1.190 1.170 1.200 4,359,262 5,154,258 1.1824 0.708 0.702 0.708 0.696 0.714 7,328,674 0.7033 0.85%
2018-01-05 0 1.180 1.170 1.180 1.170 1.180 4,638,000 5,463,780 1.1780 0.702 0.696 0.702 0.696 0.702 7,797,281 0.7007 0.00%
2018-01-04 0 1.180 1.170 1.180 1.170 1.180 4,680,000 5,499,940 1.1752 0.702 0.696 0.702 0.696 0.702 7,867,891 0.6990 0.85%
2018-01-03 0 1.170 1.160 1.170 1.160 1.180 7,560,000 8,825,580 1.1674 0.696 0.690 0.696 0.690 0.702 12,709,669 0.6944 0.00%
2018-01-02 0 1.170 1.160 1.170 1.140 1.170 4,172,000 4,839,960 1.1601 0.696 0.690 0.696 0.678 0.696 7,013,855 0.6901 1.74%
2017-12-29 0 1.150 1.150 1.160 1.140 1.160 1,414,000 1,624,920 1.1492 0.684 0.684 0.690 0.678 0.690 2,377,179 0.6835 0.00%
2017-12-28 0 1.150 1.140 1.150 1.130 1.150 3,874,000 4,430,572 1.1437 0.684 0.678 0.684 0.672 0.684 6,512,865 0.6803 0.88%
2017-12-27 0 1.140 1.130 1.140 1.120 1.140 3,448,000 3,909,440 1.1338 0.678 0.672 0.678 0.666 0.678 5,796,685 0.6744 0.00%
2017-12-22 0 1.140 1.130 1.140 1.120 1.140 2,250,000 2,534,700 1.1265 0.678 0.672 0.678 0.666 0.678 3,782,640 0.6701 0.00%
2017-12-21 0 1.140 1.120 1.140 1.110 1.140 3,368,000 3,798,540 1.1278 0.678 0.666 0.678 0.660 0.678 5,662,191 0.6709 1.79%
2017-12-20 0 1.120 1.120 1.130 1.110 1.130 1,586,000 1,776,510 1.1201 0.666 0.666 0.672 0.660 0.672 2,666,341 0.6663 0.90%
2017-12-19 0 1.110 1.110 1.120 1.100 1.130 5,908,000 6,567,520 1.1116 0.660 0.660 0.666 0.654 0.672 9,932,371 0.6612 -0.89%
2017-12-18 0 1.120 1.120 1.130 1.110 1.130 2,630,000 2,948,680 1.1212 0.666 0.666 0.672 0.660 0.672 4,421,486 0.6669 -0.88%
2017-12-15 0 1.130 1.120 1.130 1.120 1.140 5,332,000 6,012,320 1.1276 0.672 0.666 0.672 0.666 0.678 8,964,016 0.6707 0.89%
2017-12-14 0 1.120 1.120 1.130 1.120 1.140 5,332,000 6,017,940 1.1286 0.666 0.666 0.672 0.666 0.678 8,964,016 0.6713 -1.75%
2017-12-13 0 1.140 1.130 1.140 1.120 1.140 1,313,000 1,482,490 1.1291 0.678 0.672 0.678 0.666 0.678 2,207,380 0.6716 1.79%
2017-12-12 0 1.120 1.120 1.130 1.120 1.130 3,342,000 3,749,040 1.1218 0.666 0.666 0.672 0.666 0.672 5,618,481 0.6673 0.00%
2017-12-11 0 1.120 1.110 1.120 1.100 1.120 1,828,000 2,033,020 1.1122 0.666 0.660 0.666 0.654 0.666 3,073,185 0.6615 0.90%
2017-12-08 0 1.110 1.100 1.110 1.090 1.110 3,190,000 3,522,920 1.1044 0.660 0.654 0.660 0.648 0.660 5,362,943 0.6569 1.83%
2017-12-07 0 1.090 1.090 1.100 1.070 1.120 10,646,000 11,637,580 1.0931 0.648 0.648 0.654 0.636 0.666 17,897,770 0.6502 -2.68%
2017-12-06 0 1.120 1.110 1.120 1.110 1.140 6,032,000 6,762,420 1.1211 0.666 0.660 0.666 0.660 0.678 10,140,837 0.6669 -1.75%
2017-12-05 0 1.140 1.140 1.150 1.140 1.150 2,980,000 3,399,480 1.1408 0.678 0.678 0.684 0.678 0.684 5,009,896 0.6786 0.00%
2017-12-04 0 1.140 1.140 1.150 1.130 1.150 4,155,000 4,747,590 1.1426 0.678 0.678 0.684 0.672 0.684 6,985,275 0.6797 0.00%
2017-12-01 0 1.140 1.130 1.140 1.130 1.150 3,666,000 4,180,720 1.1404 0.678 0.672 0.678 0.672 0.684 6,163,181 0.6783 -1.72%
2017-11-30 0 1.160 1.150 1.160 1.130 1.160 11,398,000 13,052,920 1.1452 0.690 0.684 0.690 0.672 0.690 19,162,012 0.6812 1.75%
2017-11-29 0 1.140 1.130 1.140 1.130 1.140 4,336,000 4,937,880 1.1388 0.678 0.672 0.678 0.672 0.678 7,289,567 0.6774 0.00%
2017-11-28 0 1.140 1.130 1.140 1.130 1.150 5,384,000 6,117,220 1.1362 0.678 0.672 0.678 0.672 0.684 9,051,437 0.6758 -1.72%
2017-11-27 0 1.160 1.150 1.160 1.150 1.160 4,378,000 5,047,400 1.1529 0.690 0.684 0.690 0.684 0.690 7,360,176 0.6858 -0.85%
2017-11-24 0 1.170 1.160 1.170 1.150 1.170 1,684,000 1,947,100 1.1562 0.696 0.690 0.696 0.684 0.696 2,831,096 0.6878 0.86%
2017-11-23 0 1.160 1.150 1.160 1.150 1.160 7,536,000 8,697,180 1.1541 0.690 0.684 0.690 0.684 0.690 12,669,321 0.6865 0.00%
2017-11-22 0 1.160 1.150 1.160 1.140 1.160 4,715,174 5,426,772 1.1509 0.690 0.684 0.690 0.678 0.690 7,927,024 0.6846 0.00%
2017-11-21 0 1.160 1.150 1.160 1.140 1.160 5,570,000 6,413,280 1.1514 0.690 0.684 0.690 0.678 0.690 9,364,135 0.6849 0.00%
2017-11-20 0 1.160 1.150 1.160 1.140 1.160 8,570,000 9,817,880 1.1456 0.690 0.684 0.690 0.678 0.690 14,407,654 0.6814 0.87%
2017-11-17 0 1.150 1.150 1.160 1.150 1.180 7,642,000 8,887,500 1.1630 0.684 0.684 0.690 0.684 0.702 12,847,526 0.6918 -2.54%
2017-11-16 0 1.180 1.170 1.180 1.170 1.200 6,248,379 7,395,312 1.1836 0.702 0.696 0.702 0.696 0.714 10,504,607 0.7040 -1.67%
2017-11-15 0 1.200 1.190 1.200 1.190 1.220 7,524,000 9,043,540 1.2020 0.714 0.708 0.714 0.708 0.726 12,649,147 0.7150 -1.64%
2017-11-14 0 1.220 1.210 1.220 1.210 1.230 2,561,000 3,121,470 1.2188 0.726 0.720 0.726 0.720 0.732 4,305,485 0.7250 0.00%
2017-11-13 0 1.220 1.220 1.230 1.220 1.240 3,380,000 4,148,040 1.2272 0.726 0.726 0.732 0.726 0.738 5,682,365 0.7300 0.00%
2017-11-10 0 1.220 1.220 1.230 1.220 1.230 2,837,000 3,468,410 1.2226 0.726 0.726 0.732 0.726 0.732 4,769,488 0.7272 0.00%
2017-11-09 0 1.220 1.220 1.230 1.220 1.230 3,606,000 4,417,840 1.2251 0.726 0.726 0.732 0.726 0.732 6,062,311 0.7287 0.00%
2017-11-08 0 1.220 1.220 1.230 1.220 1.240 4,360,000 5,341,080 1.2250 0.726 0.726 0.732 0.726 0.738 7,329,915 0.7287 -0.81%
2017-11-07 0 1.230 1.230 1.240 1.220 1.240 3,306,000 4,069,940 1.2311 0.732 0.732 0.738 0.726 0.738 5,557,959 0.7323 0.00%
2017-11-06 0 1.230 1.220 1.230 1.210 1.230 4,610,000 5,635,220 1.2224 0.732 0.726 0.732 0.720 0.732 7,750,208 0.7271 0.82%
2017-11-03 0 1.220 1.220 1.230 1.220 1.250 7,692,000 9,472,380 1.2315 0.726 0.726 0.732 0.726 0.744 12,931,584 0.7325 -2.40%
2017-11-02 0 1.250 1.240 1.250 1.230 1.250 2,700,000 3,363,660 1.2458 0.744 0.738 0.744 0.732 0.744 4,539,168 0.7410 1.63%
2017-11-01 0 1.230 1.230 1.240 1.220 1.240 3,642,000 4,482,060 1.2307 0.732 0.732 0.738 0.726 0.738 6,122,833 0.7320 0.82%
2017-10-31 0 1.220 1.220 1.230 1.220 1.240 4,828,000 5,936,820 1.2297 0.726 0.726 0.732 0.726 0.738 8,116,704 0.7314 -0.81%
2017-10-30 0 1.230 1.230 1.240 1.230 1.250 4,916,000 6,080,860 1.2370 0.732 0.732 0.738 0.732 0.744 8,264,647 0.7358 -1.60%
2017-10-27 0 1.250 1.240 1.250 1.240 1.260 5,174,000 6,470,960 1.2507 0.744 0.738 0.744 0.738 0.749 8,698,390 0.7439 -1.57%
2017-10-26 0 1.270 1.260 1.270 1.260 1.280 3,556,000 4,488,580 1.2623 0.755 0.749 0.755 0.749 0.761 5,978,252 0.7508 -0.78%
2017-10-25 0 1.280 1.270 1.280 1.260 1.290 7,011,109 8,938,446 1.2749 0.761 0.755 0.761 0.749 0.767 11,786,889 0.7583 0.79%
2017-10-24 0 1.270 1.270 1.280 1.260 1.300 9,288,000 11,907,340 1.2820 0.755 0.755 0.761 0.749 0.773 15,614,737 0.7626 0.00%
2017-10-23 0 1.270 1.260 1.270 1.250 1.270 5,991,000 7,552,716 1.2607 0.755 0.749 0.755 0.744 0.755 10,071,909 0.7499 0.79%
2017-10-20 0 1.260 1.260 1.270 1.230 1.270 8,172,000 10,230,660 1.2519 0.749 0.749 0.755 0.732 0.755 13,738,547 0.7447 3.28%
2017-10-19 0 1.220 1.220 1.230 1.220 1.260 8,892,000 11,023,880 1.2398 0.726 0.726 0.732 0.726 0.749 14,948,992 0.7374 -3.17%
2017-10-18 0 1.260 1.250 1.260 1.250 1.260 6,392,000 8,039,060 1.2577 0.749 0.744 0.749 0.744 0.749 10,746,059 0.7481 0.00%
2017-10-17 0 1.260 1.250 1.260 1.250 1.270 2,568,000 3,231,100 1.2582 0.749 0.744 0.749 0.744 0.755 4,317,253 0.7484 0.00%
2017-10-16 0 1.260 1.260 1.270 1.250 1.270 3,950,000 4,982,504 1.2614 0.749 0.749 0.755 0.744 0.755 6,640,634 0.7503 0.00%
2017-10-13 0 1.260 1.250 1.260 1.250 1.260 2,547,000 3,193,440 1.2538 0.749 0.744 0.749 0.744 0.749 4,281,948 0.7458 0.80%
2017-10-12 0 1.250 1.250 1.260 1.250 1.260 2,546,000 3,186,380 1.2515 0.744 0.744 0.749 0.744 0.749 4,280,267 0.7444 0.00%
2017-10-11 0 1.250 1.240 1.250 1.240 1.260 5,982,000 7,479,060 1.2503 0.744 0.738 0.744 0.738 0.749 10,056,778 0.7437 0.81%
2017-10-10 0 1.240 1.240 1.250 1.220 1.250 3,970,000 4,899,740 1.2342 0.738 0.738 0.744 0.726 0.744 6,674,258 0.7341 0.00%
2017-10-09 0 1.240 1.230 1.240 1.220 1.250 5,877,962 7,241,372 1.2320 0.738 0.732 0.738 0.726 0.744 9,881,872 0.7328 0.81%
2017-10-06 0 1.230 1.230 1.240 1.220 1.240 8,757,000 10,762,650 1.2290 0.732 0.732 0.738 0.726 0.738 14,722,034 0.7311 -0.81%
2017-10-04 0 1.240 1.230 1.240 1.230 1.250 2,713,505 3,358,286 1.2376 0.738 0.732 0.738 0.732 0.744 4,561,872 0.7362 0.81%
2017-10-03 0 1.230 1.230 1.240 1.230 1.240 2,567,000 3,174,480 1.2366 0.732 0.732 0.738 0.732 0.738 4,315,572 0.7356 -0.81%
2017-09-29 0 1.240 1.230 1.240 1.230 1.240 3,442,000 4,252,500 1.2355 0.738 0.732 0.738 0.732 0.738 5,786,598 0.7349 0.81%
2017-09-28 0 1.230 1.230 1.240 1.230 1.260 2,129,262 2,646,434 1.2429 0.732 0.732 0.738 0.732 0.749 3,579,658 0.7393 -1.60%
2017-09-27 0 1.250 1.240 1.250 1.230 1.260 1,754,000 2,186,080 1.2463 0.744 0.738 0.744 0.732 0.749 2,948,778 0.7414 1.63%
2017-09-26 0 1.230 1.230 1.240 1.220 1.250 4,610,000 5,697,770 1.2360 0.732 0.732 0.738 0.726 0.744 7,750,208 0.7352 0.00%
2017-09-25 0 1.230 1.230 1.240 1.230 1.270 6,884,000 8,579,220 1.2463 0.732 0.732 0.738 0.732 0.755 11,573,196 0.7413 -2.38%
2017-09-22 0 1.260 1.260 1.270 1.260 1.280 6,888,000 8,733,300 1.2679 0.749 0.749 0.755 0.749 0.761 11,579,921 0.7542 -1.56%
2017-09-21 0 1.280 1.270 1.280 1.270 1.290 3,356,000 4,293,060 1.2792 0.761 0.755 0.761 0.755 0.767 5,642,017 0.7609 0.00%
2017-09-20 0 1.280 1.270 1.280 1.270 1.280 4,460,000 5,681,920 1.2740 0.761 0.755 0.761 0.755 0.761 7,498,032 0.7578 0.79%
2017-09-19 0 1.270 1.270 1.280 1.270 1.290 4,208,000 5,365,640 1.2751 0.755 0.755 0.761 0.755 0.767 7,074,377 0.7585 -0.78%
2017-09-18 0 1.280 1.270 1.290 1.270 1.290 5,646,000 7,208,880 1.2768 0.761 0.755 0.767 0.755 0.767 9,491,904 0.7595 0.00%
2017-09-15 0 1.280 1.270 1.280 1.260 1.280 3,194,000 4,066,250 1.2731 0.761 0.755 0.761 0.749 0.761 5,369,667 0.7573 0.79%
2017-09-14 0 1.270 1.270 1.280 1.270 1.290 2,732,000 3,494,660 1.2792 0.755 0.755 0.761 0.755 0.767 4,592,965 0.7609 -1.55%
2017-09-13 0 1.290 1.280 1.290 1.280 1.290 2,520,000 3,232,480 1.2827 0.767 0.761 0.767 0.761 0.767 4,236,556 0.7630 0.00%
2017-09-12 0 1.290 1.280 1.290 1.280 1.300 5,242,000 6,733,900 1.2846 0.767 0.761 0.767 0.761 0.773 8,812,710 0.7641 0.78%
2017-09-11 0 1.280 1.280 1.290 1.270 1.300 3,644,000 4,685,360 1.2858 0.761 0.761 0.767 0.755 0.773 6,126,195 0.7648 0.00%
2017-09-08 0 1.280 1.270 1.280 1.260 1.280 3,592,000 4,562,440 1.2702 0.761 0.755 0.761 0.749 0.761 6,038,774 0.7555 0.00%
2017-09-07 0 1.280 1.270 1.280 1.260 1.290 4,822,000 6,147,340 1.2749 0.761 0.755 0.761 0.749 0.767 8,106,617 0.7583 1.59%
2017-09-06 0 1.260 1.250 1.260 1.240 1.270 3,826,000 4,802,860 1.2553 0.749 0.744 0.749 0.738 0.755 6,432,169 0.7467 -0.79%
2017-09-05 0 1.270 1.270 1.280 1.270 1.280 2,578,722 3,287,155 1.2747 0.755 0.755 0.761 0.755 0.761 4,335,278 0.7582 0.00%
2017-09-04 0 1.270 1.270 1.280 1.260 1.290 6,660,000 8,488,900 1.2746 0.755 0.755 0.761 0.749 0.767 11,196,614 0.7582 -1.55%
2017-09-01 0 1.290 1.280 1.300 1.290 1.310 3,494,000 4,547,180 1.3014 0.767 0.761 0.773 0.767 0.779 5,874,019 0.7741 0.00%
2017-08-31 0 1.290 1.280 1.290 1.270 1.300 4,256,000 5,482,300 1.2881 0.767 0.761 0.767 0.755 0.773 7,155,073 0.7662 0.00%
2017-08-30 0 1.290 1.280 1.290 1.280 1.300 6,200,200 7,991,230 1.2889 0.767 0.761 0.767 0.761 0.773 10,423,610 0.7666 2.38%
2017-08-29 0 1.260 1.260 1.270 1.260 1.280 4,102,000 5,200,380 1.2678 0.749 0.749 0.755 0.749 0.761 6,896,172 0.7541 -1.56%
2017-08-28 0 1.280 1.270 1.280 1.260 1.290 5,110,000 6,544,500 1.2807 0.761 0.755 0.761 0.749 0.767 8,590,795 0.7618 1.59%
2017-08-25 0 1.260 1.250 1.260 1.240 1.270 3,702,000 4,637,700 1.2528 0.749 0.744 0.749 0.738 0.755 6,223,703 0.7452 0.80%
2017-08-24 0 1.250 1.250 1.260 1.250 1.260 2,248,000 2,825,760 1.2570 0.744 0.744 0.749 0.744 0.749 3,779,277 0.7477 -1.57%
2017-08-22 0 1.270 1.260 1.270 1.260 1.280 3,124,000 3,958,160 1.2670 0.755 0.749 0.755 0.749 0.761 5,251,985 0.7537 0.00%
2017-08-21 0 1.270 1.260 1.270 1.260 1.290 1,934,000 2,461,360 1.2727 0.755 0.749 0.755 0.749 0.767 3,251,389 0.7570 0.00%
2017-08-18 0 1.270 1.260 1.270 1.250 1.270 3,428,000 4,333,780 1.2642 0.755 0.749 0.755 0.744 0.755 5,763,062 0.7520 0.79%
2017-08-17 0 1.260 1.260 1.270 1.260 1.280 3,822,000 4,826,400 1.2628 0.749 0.749 0.755 0.749 0.761 6,425,444 0.7511 -0.79%
2017-08-16 0 1.270 1.260 1.270 1.260 1.280 2,294,000 2,905,660 1.2666 0.755 0.749 0.755 0.749 0.761 3,856,611 0.7534 0.00%
2017-08-15 0 1.270 1.270 1.280 1.270 1.280 2,064,000 2,637,260 1.2777 0.755 0.755 0.761 0.755 0.761 3,469,941 0.7600 0.79%
2017-08-14 0 1.260 1.260 1.280 1.250 1.280 7,050,000 8,903,220 1.2629 0.749 0.749 0.761 0.744 0.761 11,852,271 0.7512 -0.79%
2017-08-11 0 1.270 1.260 1.270 1.250 1.280 6,275,333 7,932,512 1.2641 0.755 0.749 0.755 0.744 0.761 10,549,922 0.7519 -1.55%
2017-08-10 0 1.290 1.290 1.300 1.270 1.310 7,794,000 10,031,720 1.2871 0.767 0.767 0.773 0.755 0.779 13,103,064 0.7656 -0.77%
2017-08-09 0 1.300 1.300 1.310 1.300 1.320 4,600,000 6,027,040 1.3102 0.773 0.773 0.779 0.773 0.785 7,733,397 0.7794 -2.26%
2017-08-08 0 1.330 1.320 1.330 1.310 1.340 5,828,000 7,718,400 1.3244 0.791 0.785 0.791 0.779 0.797 9,797,877 0.7878 0.00%
2017-08-07 0 1.330 1.320 1.330 1.310 1.340 5,030,000 6,675,500 1.3271 0.791 0.785 0.791 0.779 0.797 8,456,301 0.7894 1.53%
2017-08-04 0 1.310 1.310 1.320 1.290 1.320 8,384,600 10,942,294 1.3050 0.779 0.779 0.785 0.767 0.785 14,095,965 0.7763 0.77%
2017-08-03 0 1.300 1.290 1.300 1.290 1.310 1,518,000 1,974,020 1.3004 0.773 0.767 0.773 0.767 0.779 2,552,021 0.7735 -0.76%
2017-08-02 0 1.310 1.300 1.310 1.300 1.320 4,190,000 5,473,720 1.3064 0.779 0.773 0.779 0.773 0.785 7,044,116 0.7771 0.00%
2017-08-01 0 1.310 1.300 1.310 1.280 1.310 10,810,000 14,021,700 1.2971 0.779 0.773 0.779 0.761 0.779 18,173,482 0.7715 0.77%
2017-07-31 0 1.300 1.290 1.300 1.290 1.300 3,714,000 4,809,960 1.2951 0.773 0.767 0.773 0.767 0.773 6,243,877 0.7703 0.00%
2017-07-28 0 1.300 1.290 1.300 1.280 1.320 8,086,000 10,543,580 1.3039 0.773 0.767 0.773 0.761 0.785 13,593,966 0.7756 -1.52%
2017-07-27 0 1.320 1.320 1.330 1.310 1.330 2,286,000 3,020,700 1.3214 0.785 0.785 0.791 0.779 0.791 3,843,162 0.7860 0.76%
2017-07-26 0 1.310 1.310 1.320 1.310 1.330 2,012,000 2,648,260 1.3162 0.779 0.779 0.785 0.779 0.791 3,382,520 0.7829 -1.50%
2017-07-25 0 1.330 1.310 1.330 1.310 1.340 2,590,000 3,430,220 1.3244 0.791 0.779 0.791 0.779 0.797 4,354,239 0.7878 -0.75%
2017-07-24 0 1.340 1.330 1.340 1.320 1.340 3,848,000 5,116,500 1.3297 0.797 0.791 0.797 0.785 0.797 6,469,154 0.7909 0.75%
2017-07-21 0 1.330 1.320 1.330 1.320 1.370 11,199,000 15,042,630 1.3432 0.791 0.785 0.791 0.785 0.815 18,827,459 0.7990 0.76%
2017-07-20 0 1.320 1.310 1.330 1.300 1.330 5,334,000 7,027,320 1.3175 0.785 0.779 0.791 0.773 0.791 8,967,378 0.7837 1.54%
2017-07-19 0 1.300 1.300 1.310 1.290 1.310 6,040,000 7,860,980 1.3015 0.773 0.773 0.779 0.767 0.779 10,154,286 0.7742 0.00%
2017-07-18 0 1.300 1.290 1.300 1.290 1.310 1,910,000 2,474,780 1.2957 0.773 0.767 0.773 0.767 0.779 3,211,041 0.7707 0.00%
2017-07-17 0 1.300 1.290 1.300 1.280 1.310 5,426,000 7,029,180 1.2955 0.773 0.767 0.773 0.761 0.779 9,122,046 0.7706 0.78%
2017-07-14 0 1.290 1.290 1.300 1.290 1.320 3,732,000 4,871,820 1.3054 0.767 0.767 0.773 0.767 0.785 6,274,138 0.7765 -0.77%
2017-07-13 0 1.300 1.300 1.310 1.290 1.310 2,638,000 3,441,600 1.3046 0.773 0.773 0.779 0.767 0.779 4,434,935 0.7760 0.78%
2017-07-12 0 1.290 1.290 1.300 1.290 1.310 3,000,000 3,895,330 1.2984 0.767 0.767 0.773 0.767 0.779 5,043,520 0.7723 -1.53%
2017-07-11 0 1.310 1.310 1.320 1.300 1.320 3,114,000 4,076,300 1.3090 0.779 0.779 0.785 0.773 0.785 5,235,173 0.7786 0.00%
2017-07-10 0 1.310 1.300 1.310 1.290 1.330 4,336,000 5,683,760 1.3108 0.779 0.773 0.779 0.767 0.791 7,289,567 0.7797 1.55%
2017-07-07 0 1.290 1.290 1.300 1.290 1.310 1,348,000 1,747,290 1.2962 0.767 0.767 0.773 0.767 0.779 2,266,221 0.7710 -0.77%
2017-07-06 0 1.300 1.290 1.300 1.280 1.300 2,722,000 3,520,060 1.2932 0.773 0.767 0.773 0.761 0.773 4,576,153 0.7692 0.00%
2017-07-05 0 1.300 1.290 1.300 1.280 1.300 2,779,000 3,590,940 1.2922 0.773 0.767 0.773 0.761 0.773 4,671,980 0.7686 0.78%
2017-07-04 0 1.290 1.290 1.300 1.290 1.340 4,908,378 6,432,615 1.3105 0.767 0.767 0.773 0.767 0.797 8,251,834 0.7795 -1.53%
2017-07-03 0 1.310 1.300 1.310 1.300 1.310 2,420,000 3,160,630 1.3060 0.779 0.773 0.779 0.773 0.779 4,068,439 0.7769 0.77%
2017-06-30 0 1.300 1.300 1.310 1.290 1.310 2,904,000 3,773,580 1.2994 0.773 0.773 0.779 0.767 0.779 4,882,127 0.7729 -0.76%
2017-06-29 0 1.310 1.300 1.310 1.290 1.320 8,416,000 10,990,920 1.3060 0.779 0.773 0.779 0.767 0.785 14,148,754 0.7768 2.34%
2017-06-28 0 1.280 1.280 1.290 1.240 1.290 9,156,000 11,638,020 1.2711 0.761 0.761 0.767 0.738 0.767 15,392,822 0.7561 1.59%
2017-06-27 0 1.260 1.260 1.270 1.260 1.280 2,326,350 2,945,590 1.2662 0.749 0.749 0.755 0.749 0.761 3,910,997 0.7532 -0.79%
2017-06-26 0 1.270 1.260 1.270 1.260 1.280 2,818,000 3,575,560 1.2688 0.755 0.749 0.755 0.749 0.761 4,737,546 0.7547 -0.78%
2017-06-23 0 1.280 1.270 1.280 1.260 1.280 3,090,000 3,919,800 1.2685 0.761 0.755 0.761 0.749 0.761 5,194,825 0.7546 0.00%
2017-06-22 0 1.280 1.270 1.280 1.270 1.290 1,846,000 2,364,340 1.2808 0.761 0.755 0.761 0.755 0.767 3,103,446 0.7618 0.00%
2017-06-21 0 1.280 1.270 1.290 1.270 1.300 2,278,000 2,923,800 1.2835 0.761 0.755 0.767 0.755 0.773 3,829,713 0.7635 0.00%
2017-06-20 0 1.280 1.270 1.280 1.270 1.290 1,984,000 2,532,140 1.2763 0.761 0.755 0.761 0.755 0.767 3,335,448 0.7592 0.79%
2017-06-19 0 1.270 1.260 1.270 1.250 1.280 4,928,000 6,231,760 1.2646 0.755 0.749 0.755 0.744 0.761 8,284,822 0.7522 0.00%
2017-06-16 0 1.270 1.260 1.270 1.250 1.270 2,964,000 3,752,140 1.2659 0.755 0.749 0.755 0.744 0.755 4,982,997 0.7530 0.00%
2017-06-15 0 1.270 1.260 1.270 1.260 1.280 3,920,000 4,974,400 1.2690 0.755 0.749 0.755 0.749 0.761 6,590,199 0.7548 -0.78%
2017-06-14 0 1.280 1.280 1.290 1.270 1.320 16,211,635 21,040,931 1.2979 0.761 0.761 0.767 0.755 0.785 27,254,566 0.7720 0.79%
2017-06-13 0 1.270 1.260 1.270 1.260 1.280 3,673,894 4,655,449 1.2672 0.755 0.749 0.755 0.749 0.761 6,176,452 0.7537 1.15%
2017-06-12 0 1.290 1.290 1.300 1.290 1.320 3,824,000 4,981,798 1.3028 0.747 0.747 0.753 0.747 0.764 6,604,938 0.7543 -2.27%
2017-06-09 0 1.320 1.310 1.320 1.300 1.330 5,154,000 6,784,274 1.3163 0.764 0.758 0.764 0.753 0.770 8,902,158 0.7621 0.00%
2017-06-08 0 1.320 1.310 1.320 1.300 1.340 4,410,000 5,786,400 1.3121 0.764 0.758 0.764 0.753 0.776 7,617,096 0.7597 -0.75%
2017-06-07 0 1.330 1.320 1.330 1.270 1.330 10,954,000 14,361,920 1.3111 0.770 0.764 0.770 0.735 0.770 18,920,107 0.7591 3.91%
2017-06-06 0 1.280 1.280 1.290 1.270 1.300 3,034,000 3,893,980 1.2834 0.741 0.741 0.747 0.735 0.753 5,240,424 0.7431 0.00%
2017-06-05 0 1.280 1.270 1.280 1.270 1.300 1,066,000 1,367,840 1.2832 0.741 0.735 0.741 0.735 0.753 1,841,230 0.7429 -0.78%
2017-06-02 0 1.290 1.280 1.290 1.260 1.290 4,242,000 5,399,660 1.2729 0.747 0.741 0.747 0.729 0.747 7,326,921 0.7370 1.57%
2017-06-01 0 1.270 1.260 1.270 1.260 1.290 6,086,072 7,721,987 1.2688 0.735 0.729 0.735 0.729 0.747 10,512,063 0.7346 -0.78%
2017-05-31 0 1.280 1.280 1.300 1.280 1.310 6,472,000 8,368,500 1.2930 0.741 0.741 0.753 0.741 0.758 11,178,650 0.7486 -1.54%
2017-05-29 0 1.300 1.300 1.310 1.290 1.310 1,576,000 2,044,660 1.2974 0.753 0.753 0.758 0.747 0.758 2,722,119 0.7511 0.00%
2017-05-26 0 1.300 1.280 1.300 1.280 1.320 1,586,000 2,060,180 1.2990 0.753 0.741 0.753 0.741 0.764 2,739,391 0.7521 -0.76%
2017-05-25 0 1.310 1.300 1.310 1.280 1.310 5,258,000 6,814,840 1.2961 0.758 0.753 0.758 0.741 0.758 9,081,790 0.7504 1.55%
2017-05-24 0 1.290 1.280 1.290 1.280 1.300 4,828,000 6,208,280 1.2859 0.747 0.741 0.747 0.741 0.753 8,339,080 0.7445 0.00%
2017-05-23 0 1.290 1.290 1.300 1.290 1.330 7,290,000 9,512,780 1.3049 0.747 0.747 0.753 0.747 0.770 12,591,527 0.7555 -3.01%
2017-05-22 0 1.330 1.310 1.330 1.310 1.350 4,518,000 6,007,870 1.3298 0.770 0.758 0.770 0.758 0.782 7,803,638 0.7699 -1.48%
2017-05-19 0 1.350 1.340 1.350 1.320 1.360 5,358,000 7,175,200 1.3392 0.782 0.776 0.782 0.764 0.787 9,254,513 0.7753 1.50%
2017-05-18 0 1.330 1.320 1.330 1.320 1.350 5,034,000 6,699,280 1.3308 0.770 0.764 0.770 0.764 0.782 8,694,890 0.7705 -1.48%
2017-05-17 0 1.350 1.340 1.350 1.330 1.350 6,044,000 8,097,410 1.3397 0.782 0.776 0.782 0.770 0.782 10,439,395 0.7757 1.50%
2017-05-16 0 1.330 1.330 1.340 1.310 1.350 5,980,000 7,955,350 1.3303 0.770 0.770 0.776 0.758 0.782 10,328,852 0.7702 -0.75%
2017-05-15 0 1.340 1.330 1.350 1.330 1.360 2,836,000 3,806,262 1.3421 0.776 0.770 0.782 0.770 0.787 4,898,432 0.7770 0.75%
2017-05-12 0 1.330 1.320 1.330 1.310 1.340 4,648,000 6,155,480 1.3243 0.770 0.764 0.770 0.758 0.776 8,028,178 0.7667 -0.75%
2017-05-11 0 1.340 1.330 1.340 1.320 1.350 4,238,000 5,663,260 1.3363 0.776 0.770 0.776 0.764 0.782 7,320,012 0.7737 0.75%
2017-05-10 0 1.330 1.330 1.340 1.320 1.350 5,264,000 7,023,620 1.3343 0.770 0.770 0.776 0.764 0.782 9,092,153 0.7725 -1.48%
2017-05-09 0 1.350 1.340 1.350 1.320 1.360 2,884,000 3,859,680 1.3383 0.782 0.776 0.782 0.764 0.787 4,981,339 0.7748 0.75%
2017-05-08 0 1.340 1.330 1.340 1.320 1.340 4,351,894 5,780,744 1.3283 0.776 0.770 0.776 0.764 0.776 7,516,734 0.7690 0.00%
2017-05-05 0 1.340 1.340 1.350 1.330 1.390 9,012,000 12,183,660 1.3519 0.776 0.776 0.782 0.770 0.805 15,565,821 0.7827 -3.60%
2017-05-04 0 1.390 1.380 1.390 1.370 1.400 8,010,574 11,070,517 1.3820 0.805 0.799 0.805 0.793 0.811 13,836,126 0.8001 0.72%
2017-05-02 0 1.380 1.370 1.380 1.360 1.380 5,786,000 7,954,440 1.3748 0.799 0.793 0.799 0.787 0.799 9,993,769 0.7959 0.73%
2017-04-28 0 1.370 1.360 1.370 1.360 1.380 5,874,000 8,065,940 1.3732 0.793 0.787 0.793 0.787 0.799 10,145,765 0.7950 -0.72%
2017-04-27 0 1.380 1.360 1.380 1.360 1.390 6,270,000 8,585,880 1.3694 0.799 0.787 0.799 0.787 0.805 10,829,749 0.7928 0.00%
2017-04-26 0 1.380 1.370 1.380 1.370 1.400 5,686,000 7,879,400 1.3858 0.799 0.793 0.799 0.793 0.811 9,821,045 0.8023 -0.72%
2017-04-25 0 1.390 1.380 1.390 1.370 1.410 10,888,000 15,140,120 1.3905 0.805 0.799 0.805 0.793 0.816 18,806,110 0.8051 0.72%
2017-04-24 0 1.380 1.370 1.380 1.360 1.410 7,144,000 9,854,090 1.3794 0.799 0.793 0.799 0.787 0.816 12,339,351 0.7986 0.00%
2017-04-21 0 1.380 1.370 1.380 1.370 1.430 10,334,000 14,440,640 1.3974 0.799 0.793 0.799 0.793 0.828 17,849,223 0.8090 -2.82%
2017-04-20 0 1.420 1.410 1.420 1.400 1.430 6,034,000 8,554,140 1.4177 0.822 0.816 0.822 0.811 0.828 10,422,122 0.8208 -0.70%
2017-04-19 0 1.430 1.420 1.430 1.400 1.440 7,890,378 11,225,065 1.4226 0.828 0.822 0.828 0.811 0.834 13,628,519 0.8236 0.70%
2017-04-18 0 1.420 1.410 1.420 1.410 1.490 17,639,800 25,465,032 1.4436 0.822 0.816 0.822 0.816 0.863 30,468,040 0.8358 -5.96%
2017-04-13 0 1.510 1.500 1.510 1.470 1.520 12,682,283 18,965,846 1.4955 0.874 0.868 0.874 0.851 0.880 21,905,254 0.8658 0.67%
2017-04-12 0 1.500 1.490 1.500 1.470 1.530 11,432,000 17,138,230 1.4991 0.868 0.863 0.868 0.851 0.886 19,745,725 0.8679 -1.96%
2017-04-11 0 1.530 1.520 1.530 1.500 1.570 34,841,000 53,435,960 1.5337 0.886 0.880 0.886 0.868 0.909 60,178,516 0.8880 0.66%
2017-04-10 0 1.520 1.510 1.520 1.470 1.540 26,504,000 40,094,020 1.5128 0.880 0.874 0.880 0.851 0.892 45,778,577 0.8758 1.33%
2017-04-07 0 1.500 1.500 1.510 1.440 1.520 43,028,000 63,753,150 1.4817 0.868 0.868 0.874 0.834 0.880 74,319,370 0.8578 0.00%
2017-04-06 0 1.500 1.490 1.500 1.490 1.560 28,413,700 43,067,542 1.5157 0.868 0.863 0.868 0.863 0.903 49,077,073 0.8775 -2.60%
2017-04-05 0 1.540 1.530 1.540 1.500 1.680 153,749,542 245,630,113 1.5976 0.892 0.886 0.892 0.868 0.973 265,561,243 0.9249 0.65%
2017-04-03 0 1.530 1.520 1.530 1.380 1.570 98,000,000 146,105,520 1.4909 0.886 0.880 0.886 0.799 0.909 169,268,809 0.8632 15.91%
2017-03-31 0 1.320 1.310 1.320 1.290 1.330 2,414,000 3,160,460 1.3092 0.764 0.758 0.764 0.747 0.770 4,169,540 0.7580 1.54%
2017-03-30 0 1.300 1.290 1.310 1.300 1.330 3,040,000 3,981,700 1.3098 0.753 0.747 0.758 0.753 0.770 5,250,788 0.7583 -2.26%
2017-03-29 0 1.330 1.320 1.330 1.290 1.340 9,399,310 12,398,795 1.3191 0.770 0.764 0.770 0.747 0.776 16,234,796 0.7637 0.76%
2017-03-28 0 1.320 1.310 1.320 1.310 1.330 2,336,000 3,080,480 1.3187 0.764 0.758 0.764 0.758 0.770 4,034,816 0.7635 1.54%
2017-03-27 0 1.300 1.300 1.310 1.300 1.350 4,230,000 5,599,460 1.3237 0.753 0.753 0.758 0.753 0.782 7,306,194 0.7664 -2.99%
2017-03-24 0 1.340 1.340 1.360 1.330 1.360 2,819,000 3,781,080 1.3413 0.776 0.776 0.787 0.770 0.787 4,869,069 0.7766 -0.74%
2017-03-23 0 1.350 1.340 1.350 1.340 1.380 3,210,000 4,360,840 1.3585 0.782 0.776 0.782 0.776 0.799 5,544,417 0.7865 -1.46%
2017-03-22 0 1.370 1.360 1.380 1.330 1.390 8,974,000 12,206,220 1.3602 0.793 0.787 0.799 0.770 0.805 15,500,187 0.7875 0.74%
2017-03-21 0 1.360 1.350 1.360 1.330 1.360 6,470,000 8,694,260 1.3438 0.787 0.782 0.787 0.770 0.787 11,175,196 0.7780 1.49%
2017-03-20 0 1.340 1.330 1.350 1.330 1.370 4,804,631 6,504,272 1.3538 0.776 0.770 0.782 0.770 0.793 8,298,716 0.7838 -0.74%
2017-03-17 0 1.350 1.340 1.360 1.320 1.360 9,022,000 12,066,650 1.3375 0.782 0.776 0.787 0.764 0.787 15,583,094 0.7743 1.50%
2017-03-16 0 1.330 1.320 1.330 1.310 1.340 3,766,000 4,981,260 1.3227 0.770 0.764 0.770 0.758 0.776 6,504,758 0.7658 1.53%
2017-03-15 0 1.310 1.300 1.310 1.290 1.310 944,000 1,231,800 1.3049 0.758 0.753 0.758 0.747 0.758 1,630,508 0.7555 1.55%
2017-03-14 0 1.290 1.290 1.300 1.290 1.330 5,168,000 6,753,920 1.3069 0.747 0.747 0.753 0.747 0.770 8,926,339 0.7566 0.00%
2017-03-13 0 1.290 1.290 1.300 1.290 1.320 4,814,000 6,255,660 1.2995 0.747 0.747 0.753 0.747 0.764 8,314,898 0.7523 0.00%
2017-03-10 0 1.290 1.280 1.290 1.280 1.310 4,082,000 5,277,460 1.2929 0.747 0.741 0.747 0.741 0.758 7,050,564 0.7485 0.00%
2017-03-09 0 1.290 1.290 1.300 1.290 1.330 2,884,000 3,758,900 1.3034 0.747 0.747 0.753 0.747 0.770 4,981,339 0.7546 -3.73%
2017-03-08 0 1.340 1.330 1.340 1.330 1.350 3,703,720 4,950,733 1.3367 0.776 0.770 0.776 0.770 0.782 6,397,186 0.7739 0.00%
2017-03-07 0 1.340 1.330 1.340 1.320 1.350 3,444,000 4,587,920 1.3321 0.776 0.770 0.776 0.764 0.782 5,948,590 0.7713 0.00%
2017-03-06 0 1.340 1.330 1.340 1.290 1.340 4,138,000 5,471,740 1.3223 0.776 0.770 0.776 0.747 0.776 7,147,289 0.7656 3.08%
2017-03-03 0 1.300 1.300 1.310 1.270 1.330 7,072,800 9,156,900 1.2947 0.753 0.753 0.758 0.735 0.770 12,216,372 0.7496 -2.26%
2017-03-02 0 1.330 1.320 1.330 1.320 1.360 3,952,631 5,245,813 1.3272 0.770 0.764 0.770 0.764 0.787 6,827,114 0.7684 0.00%
2017-03-01 0 1.330 1.330 1.340 1.320 1.340 4,012,000 5,319,680 1.3259 0.770 0.770 0.776 0.764 0.776 6,929,658 0.7677 1.53%
2017-02-28 0 1.310 1.310 1.320 1.310 1.340 3,372,000 4,467,400 1.3249 0.758 0.758 0.764 0.758 0.776 5,824,229 0.7670 -1.50%
2017-02-27 0 1.330 1.330 1.340 1.320 1.350 3,878,000 5,180,740 1.3359 0.770 0.770 0.776 0.764 0.782 6,698,209 0.7735 -0.75%
2017-02-24 0 1.340 1.330 1.340 1.320 1.380 6,827,800 9,146,940 1.3397 0.776 0.770 0.776 0.764 0.799 11,793,200 0.7756 -2.19%
2017-02-23 0 1.370 1.360 1.370 1.280 1.380 21,648,000 29,031,780 1.3411 0.793 0.787 0.793 0.741 0.799 37,391,134 0.7764 7.03%
2017-02-22 0 1.280 1.270 1.280 1.260 1.280 4,060,000 5,148,740 1.2682 0.741 0.735 0.741 0.729 0.741 7,012,565 0.7342 0.79%
2017-02-21 0 1.270 1.260 1.270 1.260 1.280 2,134,000 2,718,780 1.2740 0.735 0.729 0.735 0.729 0.741 3,685,915 0.7376 0.00%
2017-02-20 0 1.270 1.270 1.280 1.270 1.290 2,935,049 3,750,251 1.2777 0.735 0.735 0.741 0.735 0.747 5,069,513 0.7398 -0.78%
2017-02-17 0 1.280 1.260 1.280 1.260 1.290 4,031,000 5,140,480 1.2752 0.741 0.729 0.741 0.729 0.747 6,962,475 0.7383 -0.78%
2017-02-16 0 1.290 1.280 1.290 1.280 1.300 5,275,100 6,800,390 1.2891 0.747 0.741 0.747 0.741 0.753 9,111,325 0.7464 -0.77%
2017-02-15 0 1.300 1.290 1.300 1.270 1.300 6,716,000 8,647,520 1.2876 0.753 0.747 0.753 0.735 0.753 11,600,095 0.7455 1.56%
2017-02-14 0 1.280 1.270 1.280 1.260 1.290 5,075,000 6,447,220 1.2704 0.741 0.735 0.741 0.729 0.747 8,765,706 0.7355 0.00%
2017-02-13 0 1.280 1.260 1.280 1.260 1.290 5,912,000 7,524,300 1.2727 0.741 0.729 0.741 0.729 0.747 10,211,400 0.7369 0.79%
2017-02-10 0 1.270 1.260 1.270 1.250 1.280 13,552,126 17,141,753 1.2649 0.735 0.729 0.735 0.724 0.741 23,407,676 0.7323 1.60%
2017-02-09 0 1.250 1.240 1.250 1.220 1.260 15,896,000 19,702,620 1.2395 0.724 0.718 0.724 0.706 0.729 27,456,092 0.7176 2.46%
2017-02-08 0 1.220 1.210 1.220 1.190 1.230 5,560,000 6,744,440 1.2130 0.706 0.701 0.706 0.689 0.712 9,603,414 0.7023 0.83%
2017-02-07 0 1.210 1.200 1.210 1.190 1.210 2,785,000 3,344,470 1.2009 0.701 0.695 0.701 0.689 0.701 4,810,343 0.6953 0.00%
2017-02-06 0 1.210 1.200 1.210 1.190 1.210 1,250,000 1,494,680 1.1957 0.701 0.695 0.701 0.689 0.701 2,159,041 0.6923 0.83%
2017-02-03 0 1.200 1.190 1.200 1.190 1.210 2,315,100 2,763,125 1.1935 0.695 0.689 0.695 0.689 0.701 3,998,717 0.6910 -0.83%
2017-02-02 0 1.210 1.200 1.210 1.190 1.220 1,272,000 1,532,000 1.2044 0.701 0.695 0.701 0.689 0.706 2,197,040 0.6973 0.00%
2017-02-01 0 1.210 1.200 1.210 1.190 1.210 696,000 838,400 1.2046 0.701 0.695 0.701 0.689 0.701 1,202,154 0.6974 0.83%
2017-01-27 0 1.200 1.200 1.210 1.200 1.210 190,000 228,560 1.2029 0.695 0.695 0.701 0.695 0.701 328,174 0.6965 -0.83%
2017-01-26 0 1.210 1.200 1.220 1.200 1.230 2,014,000 2,430,600 1.2069 0.701 0.695 0.706 0.695 0.712 3,478,647 0.6987 -0.82%
2017-01-25 0 1.220 1.210 1.220 1.200 1.220 1,717,219 2,072,634 1.2070 0.706 0.701 0.706 0.695 0.706 2,966,037 0.6988 0.83%
2017-01-24 0 1.210 1.200 1.210 1.190 1.210 1,750,000 2,094,720 1.1970 0.701 0.695 0.701 0.689 0.701 3,022,657 0.6930 0.83%
2017-01-23 0 1.200 1.190 1.200 1.180 1.200 1,762,000 2,093,220 1.1880 0.695 0.689 0.695 0.683 0.695 3,043,384 0.6878 1.69%
2017-01-20 0 1.180 1.180 1.190 1.180 1.210 3,520,000 4,188,580 1.1899 0.683 0.683 0.689 0.683 0.701 6,079,859 0.6889 -1.67%
2017-01-19 0 1.200 1.200 1.210 1.200 1.210 1,042,000 1,251,080 1.2007 0.695 0.695 0.701 0.695 0.701 1,799,777 0.6951 -0.83%
2017-01-18 0 1.210 1.200 1.210 1.200 1.220 2,130,000 2,574,020 1.2085 0.701 0.695 0.701 0.695 0.706 3,679,006 0.6997 0.83%
2017-01-17 0 1.200 1.200 1.210 1.190 1.210 3,534,000 4,241,780 1.2003 0.695 0.695 0.701 0.689 0.701 6,104,041 0.6949 -1.64%
2017-01-16 0 1.220 1.210 1.220 1.200 1.230 1,742,000 2,115,700 1.2145 0.706 0.701 0.706 0.695 0.712 3,008,839 0.7032 -0.81%
2017-01-13 0 1.230 1.220 1.230 1.210 1.240 3,908,000 4,783,820 1.2241 0.712 0.706 0.712 0.701 0.718 6,750,026 0.7087 1.65%
2017-01-12 0 1.210 1.200 1.210 1.190 1.230 6,350,631 7,707,124 1.2136 0.701 0.695 0.701 0.689 0.712 10,969,018 0.7026 1.68%
2017-01-11 0 1.190 1.190 1.200 1.180 1.200 2,276,000 2,704,580 1.1883 0.689 0.689 0.695 0.683 0.695 3,931,182 0.6880 0.00%
2017-01-10 0 1.190 1.180 1.190 1.170 1.190 1,522,000 1,796,360 1.1803 0.689 0.683 0.689 0.677 0.689 2,628,848 0.6833 0.85%
2017-01-09 0 1.180 1.180 1.190 1.180 1.200 1,788,000 2,121,260 1.1864 0.683 0.683 0.689 0.683 0.695 3,088,292 0.6869 -0.84%
2017-01-06 0 1.190 1.180 1.190 1.180 1.200 1,508,550 1,797,610 1.1916 0.689 0.683 0.689 0.683 0.695 2,605,617 0.6899 0.00%
2017-01-05 0 1.190 1.190 1.200 1.180 1.200 1,546,900 1,836,046 1.1869 0.689 0.689 0.695 0.683 0.695 2,671,856 0.6872 0.85%
2017-01-04 0 1.180 1.170 1.180 1.160 1.210 9,152,000 10,745,660 1.1741 0.683 0.677 0.683 0.672 0.701 15,807,634 0.6798 -1.67%
2017-01-03 0 1.200 1.190 1.200 1.180 1.210 771,800 922,150 1.1948 0.695 0.689 0.695 0.683 0.701 1,333,078 0.6917 0.84%
2016-12-30 0 1.190 1.190 1.200 1.180 1.200 1,288,000 1,533,780 1.1908 0.689 0.689 0.695 0.683 0.695 2,224,676 0.6894 -0.83%
2016-12-29 0 1.200 1.190 1.200 1.170 1.200 1,966,236 2,321,493 1.1807 0.695 0.689 0.695 0.677 0.695 3,396,147 0.6836 0.84%
2016-12-28 0 1.190 1.190 1.200 1.190 1.210 1,140,000 1,359,860 1.1929 0.689 0.689 0.695 0.689 0.701 1,969,045 0.6906 -1.65%
2016-12-23 0 1.210 1.200 1.210 1.190 1.220 1,414,000 1,700,160 1.2024 0.701 0.695 0.701 0.689 0.706 2,442,307 0.6961 -0.82%
2016-12-22 0 1.220 1.210 1.220 1.210 1.220 1,258,000 1,523,640 1.2112 0.706 0.701 0.706 0.701 0.706 2,172,859 0.7012 0.83%
2016-12-21 0 1.210 1.210 1.220 1.210 1.230 824,000 1,001,560 1.2155 0.701 0.701 0.706 0.701 0.712 1,423,240 0.7037 -0.82%
2016-12-20 0 1.220 1.210 1.220 1.210 1.230 2,854,000 3,470,460 1.2160 0.706 0.701 0.706 0.701 0.712 4,929,522 0.7040 0.00%
2016-12-19 0 1.220 1.210 1.220 1.210 1.240 914,631 1,113,985 1.2180 0.706 0.701 0.706 0.701 0.718 1,579,781 0.7052 -1.61%
2016-12-16 0 1.240 1.220 1.250 1.220 1.250 5,829,943 7,197,231 1.2345 0.718 0.706 0.724 0.706 0.724 10,069,668 0.7147 1.64%
2016-12-15 0 1.220 1.210 1.220 1.190 1.230 5,608,000 6,817,140 1.2156 0.706 0.701 0.706 0.689 0.712 9,686,321 0.7038 1.67%
2016-12-14 0 1.200 1.200 1.220 1.200 1.220 1,326,000 1,610,380 1.2145 0.695 0.695 0.706 0.695 0.706 2,290,311 0.7031 0.00%
2016-12-13 0 1.200 1.190 1.200 1.180 1.210 2,984,000 3,573,620 1.1976 0.695 0.689 0.695 0.683 0.701 5,154,062 0.6934 -0.83%
2016-12-12 0 1.210 1.190 1.210 1.180 1.230 4,986,000 6,014,300 1.2062 0.701 0.689 0.701 0.683 0.712 8,611,982 0.6984 0.00%
2016-12-09 0 1.210 1.200 1.220 1.200 1.230 2,007,600 2,435,664 1.2132 0.701 0.695 0.706 0.695 0.712 3,467,592 0.7024 -0.82%
2016-12-08 0 1.220 1.210 1.220 1.210 1.220 1,346,000 1,637,940 1.2169 0.706 0.701 0.706 0.701 0.706 2,324,855 0.7045 1.67%
2016-12-07 0 1.200 1.200 1.210 1.190 1.230 4,963,000 5,977,890 1.2045 0.695 0.695 0.701 0.689 0.712 8,572,256 0.6974 -1.64%
2016-12-06 0 1.220 1.220 1.230 1.210 1.240 1,168,000 1,431,760 1.2258 0.706 0.706 0.712 0.701 0.718 2,017,408 0.7097 0.83%
2016-12-05 0 1.210 1.210 1.220 1.200 1.240 2,274,000 2,775,760 1.2207 0.701 0.701 0.706 0.695 0.718 3,927,727 0.7067 -1.63%
2016-12-02 0 1.230 1.220 1.230 1.210 1.230 1,210,000 1,477,600 1.2212 0.712 0.706 0.712 0.701 0.712 2,089,952 0.7070 0.82%
2016-12-01 0 1.220 1.220 1.230 1.220 1.240 1,286,000 1,578,680 1.2276 0.706 0.706 0.712 0.706 0.718 2,221,221 0.7107 -0.81%
2016-11-30 0 1.230 1.220 1.230 1.210 1.250 3,368,000 4,135,000 1.2277 0.712 0.706 0.712 0.701 0.724 5,817,320 0.7108 -0.81%
2016-11-29 0 1.240 1.220 1.240 1.220 1.250 2,486,000 3,070,240 1.2350 0.718 0.706 0.718 0.706 0.724 4,293,901 0.7150 -0.80%
2016-11-28 0 1.250 1.240 1.250 1.220 1.250 2,472,000 3,075,800 1.2443 0.724 0.718 0.724 0.706 0.724 4,269,719 0.7204 1.63%
2016-11-25 0 1.230 1.220 1.240 1.200 1.240 1,500,000 1,838,180 1.2255 0.712 0.706 0.718 0.695 0.718 2,590,849 0.7095 0.82%
2016-11-24 0 1.220 1.210 1.220 1.200 1.230 1,628,000 1,981,820 1.2173 0.706 0.701 0.706 0.695 0.712 2,811,935 0.7048 0.00%
2016-11-23 0 1.220 1.200 1.220 1.200 1.220 794,000 962,800 1.2126 0.706 0.695 0.706 0.695 0.706 1,371,423 0.7020 0.00%
2016-11-22 0 1.220 1.210 1.220 1.180 1.220 3,760,000 4,520,200 1.2022 0.706 0.701 0.706 0.683 0.706 6,494,395 0.6960 2.52%
2016-11-21 0 1.190 1.190 1.200 1.170 1.220 5,672,000 6,727,080 1.1860 0.689 0.689 0.695 0.677 0.706 9,796,864 0.6867 -2.46%
2016-11-18 0 1.220 1.200 1.220 1.200 1.230 1,358,000 1,645,800 1.2119 0.706 0.695 0.706 0.695 0.712 2,345,582 0.7017 -0.81%
2016-11-17 0 1.230 1.210 1.230 1.200 1.230 3,558,000 4,325,380 1.2157 0.712 0.701 0.712 0.695 0.712 6,145,494 0.7038 2.50%
2016-11-16 0 1.200 1.200 1.210 1.200 1.210 1,098,000 1,323,950 1.2058 0.695 0.695 0.701 0.695 0.701 1,896,502 0.6981 0.00%
2016-11-15 0 1.200 1.190 1.200 1.190 1.210 1,718,000 2,059,240 1.1986 0.695 0.689 0.695 0.689 0.701 2,967,386 0.6940 0.84%
2016-11-14 0 1.190 1.190 1.200 1.160 1.200 2,076,000 2,463,920 1.1869 0.689 0.689 0.695 0.672 0.695 3,585,735 0.6871 0.85%
2016-11-11 0 1.180 1.170 1.190 1.170 1.190 1,908,000 2,242,620 1.1754 0.683 0.677 0.689 0.677 0.689 3,295,560 0.6805 -0.84%
2016-11-10 0 1.190 1.180 1.190 1.150 1.190 3,784,000 4,424,970 1.1694 0.689 0.683 0.689 0.666 0.689 6,535,849 0.6770 2.59%
2016-11-09 0 1.160 1.160 1.170 1.140 1.180 2,434,000 2,818,920 1.1581 0.672 0.672 0.677 0.660 0.683 4,204,084 0.6705 -2.52%
2016-11-08 0 1.190 1.170 1.190 1.170 1.190 864,000 1,019,220 1.1797 0.689 0.677 0.689 0.677 0.689 1,492,329 0.6830 1.71%
2016-11-07 0 1.170 1.170 1.180 1.150 1.210 5,822,000 6,824,560 1.1722 0.677 0.677 0.683 0.666 0.701 10,055,949 0.6787 -2.50%
2016-11-04 0 1.200 1.190 1.200 1.190 1.200 552,000 661,320 1.1980 0.695 0.689 0.695 0.689 0.695 953,432 0.6936 0.00%
2016-11-03 0 1.200 1.200 1.210 1.180 1.230 2,440,000 2,956,520 1.2117 0.695 0.695 0.701 0.683 0.712 4,214,448 0.7015 0.84%
2016-11-02 0 1.190 1.180 1.200 1.180 1.190 1,312,000 1,556,220 1.1861 0.689 0.683 0.695 0.683 0.689 2,266,129 0.6867 -1.65%
2016-11-01 0 1.210 1.190 1.210 1.180 1.210 1,078,000 1,289,360 1.1961 0.701 0.689 0.701 0.683 0.701 1,861,957 0.6925 1.68%
2016-10-31 0 1.190 1.190 1.200 1.180 1.210 3,014,000 3,578,320 1.1872 0.689 0.689 0.695 0.683 0.701 5,205,879 0.6874 -0.83%
2016-10-28 0 1.200 1.190 1.210 1.190 1.220 1,148,000 1,380,020 1.2021 0.695 0.689 0.701 0.689 0.706 1,982,863 0.6960 -1.64%
2016-10-27 0 1.220 1.210 1.220 1.200 1.230 1,211,894 1,463,455 1.2076 0.706 0.701 0.706 0.695 0.712 2,093,223 0.6991 0.00%
2016-10-26 0 1.220 1.220 1.230 1.200 1.230 2,530,000 3,080,750 1.2177 0.706 0.706 0.712 0.695 0.712 4,369,899 0.7050 0.00%
2016-10-25 0 1.220 1.220 1.230 1.210 1.240 1,504,000 1,841,860 1.2246 0.706 0.706 0.712 0.701 0.718 2,597,758 0.7090 -1.61%
2016-10-24 0 1.240 1.230 1.240 1.210 1.250 3,340,000 4,098,980 1.2272 0.718 0.712 0.718 0.701 0.724 5,768,957 0.7105 -0.80%
2016-10-20 0 1.250 1.250 1.260 1.190 1.260 8,246,000 10,105,834 1.2255 0.724 0.724 0.729 0.689 0.729 14,242,761 0.7095 6.84%
2016-10-19 0 1.170 1.170 1.180 1.170 1.190 2,958,000 3,490,970 1.1802 0.677 0.677 0.683 0.677 0.689 5,109,154 0.6833 -1.68%
2016-10-18 0 1.190 1.190 1.200 1.180 1.200 1,504,000 1,791,070 1.1909 0.689 0.689 0.695 0.683 0.695 2,597,758 0.6895 0.85%
2016-10-17 0 1.180 1.170 1.190 1.170 1.230 7,812,000 9,261,030 1.1855 0.683 0.677 0.689 0.677 0.712 13,493,142 0.6864 -4.07%
2016-10-14 0 1.230 1.200 1.230 1.190 1.230 2,732,000 3,301,904 1.2086 0.712 0.695 0.712 0.689 0.712 4,718,800 0.6997 2.50%
2016-10-13 0 1.200 1.180 1.200 1.180 1.200 1,974,000 2,353,740 1.1924 0.695 0.683 0.695 0.683 0.695 3,409,557 0.6903 0.00%
2016-10-12 0 1.200 1.190 1.200 1.180 1.200 652,000 778,640 1.1942 0.695 0.689 0.695 0.683 0.695 1,126,156 0.6914 0.00%
2016-10-11 0 1.200 1.200 1.210 1.190 1.240 2,460,000 2,980,962 1.2118 0.695 0.695 0.701 0.689 0.718 4,248,993 0.7016 -0.83%
2016-10-07 0 1.210 1.200 1.210 1.200 1.220 1,516,000 1,830,000 1.2071 0.701 0.695 0.701 0.695 0.706 2,618,485 0.6989 -0.82%
2016-10-06 0 1.220 1.210 1.220 1.190 1.220 1,610,000 1,952,220 1.2126 0.706 0.701 0.706 0.689 0.706 2,780,845 0.7020 0.83%
2016-10-05 0 1.210 1.200 1.210 1.180 1.210 1,480,000 1,774,080 1.1987 0.701 0.695 0.701 0.683 0.701 2,556,304 0.6940 0.83%
2016-10-04 0 1.200 1.190 1.200 1.180 1.200 1,218,000 1,451,140 1.1914 0.695 0.689 0.695 0.683 0.695 2,103,769 0.6898 0.84%
2016-10-03 0 1.190 1.180 1.190 1.180 1.200 776,000 917,380 1.1822 0.689 0.683 0.689 0.683 0.695 1,340,333 0.6844 1.71%
2016-09-30 0 1.170 1.170 1.180 1.170 1.190 1,722,000 2,025,680 1.1764 0.677 0.677 0.683 0.677 0.689 2,974,295 0.6811 -2.50%
2016-09-29 0 1.200 1.190 1.200 1.180 1.210 326,000 389,380 1.1944 0.695 0.689 0.695 0.683 0.701 563,078 0.6915 1.69%
2016-09-28 0 1.180 1.180 1.190 1.170 1.200 2,466,000 2,911,710 1.1807 0.683 0.683 0.689 0.677 0.695 4,259,356 0.6836 -1.67%
2016-09-27 0 1.200 1.190 1.200 1.170 1.200 1,136,408 1,349,565 1.1876 0.695 0.689 0.695 0.677 0.695 1,962,841 0.6876 1.69%
2016-09-26 0 1.180 1.180 1.190 1.180 1.230 3,622,000 4,347,120 1.2002 0.683 0.683 0.689 0.683 0.712 6,256,037 0.6949 -3.28%
2016-09-23 0 1.220 1.220 1.230 1.220 1.250 1,602,000 1,976,820 1.2340 0.706 0.706 0.712 0.706 0.724 2,767,027 0.7144 -1.61%
2016-09-22 0 1.240 1.230 1.240 1.230 1.280 1,408,000 1,759,760 1.2498 0.718 0.712 0.718 0.712 0.741 2,431,944 0.7236 -1.59%
2016-09-21 0 1.260 1.250 1.260 1.230 1.260 1,706,000 2,127,358 1.2470 0.729 0.724 0.729 0.712 0.729 2,946,659 0.7220 1.61%
2016-09-20 0 1.240 1.230 1.240 1.220 1.240 2,106,000 2,592,100 1.2308 0.718 0.712 0.718 0.706 0.718 3,637,552 0.7126 0.00%
2016-09-19 0 1.240 1.230 1.240 1.220 1.250 1,000,000 1,241,960 1.2420 0.718 0.712 0.718 0.706 0.724 1,727,233 0.7190 0.00%
2016-09-15 0 1.240 1.230 1.250 1.200 1.260 1,794,000 2,204,680 1.2289 0.718 0.712 0.724 0.695 0.729 3,098,656 0.7115 1.64%
2016-09-14 0 1.220 1.200 1.220 1.200 1.220 1,674,000 2,034,240 1.2152 0.706 0.695 0.706 0.695 0.706 2,891,388 0.7036 0.00%
2016-09-13 0 1.220 1.220 1.230 1.200 1.260 3,566,000 4,367,230 1.2247 0.706 0.706 0.712 0.695 0.729 6,159,312 0.7090 -1.61%
2016-09-12 0 1.240 1.230 1.240 1.230 1.270 3,494,000 4,339,900 1.2421 0.718 0.712 0.718 0.712 0.735 6,034,951 0.7191 -4.62%
2016-09-09 0 1.300 1.290 1.300 1.220 1.310 15,530,000 19,838,640 1.2774 0.753 0.747 0.753 0.706 0.758 26,823,924 0.7396 6.56%
2016-09-08 0 1.220 1.210 1.220 1.190 1.220 1,900,000 2,293,980 1.2074 0.706 0.701 0.706 0.689 0.706 3,281,742 0.6990 0.83%
2016-09-07 0 1.210 1.210 1.220 1.210 1.250 1,354,000 1,657,560 1.2242 0.701 0.701 0.706 0.701 0.724 2,338,673 0.7088 -2.42%
2016-09-06 0 1.240 1.230 1.240 1.200 1.240 3,461,262 4,228,369 1.2216 0.718 0.712 0.718 0.695 0.718 5,978,405 0.7073 3.33%
2016-09-05 0 1.200 1.190 1.200 1.190 1.200 1,873,894 2,238,757 1.1947 0.695 0.689 0.695 0.689 0.695 3,236,651 0.6917 0.84%
2016-09-02 0 1.190 1.180 1.190 1.170 1.200 3,394,000 4,006,992 1.1806 0.689 0.683 0.689 0.677 0.695 5,862,228 0.6835 -0.83%
2016-09-01 0 1.200 1.190 1.200 1.180 1.210 2,076,000 2,473,440 1.1914 0.695 0.689 0.695 0.683 0.701 3,585,735 0.6898 0.00%
2016-08-31 0 1.200 1.190 1.200 1.190 1.210 1,408,000 1,689,700 1.2001 0.695 0.689 0.695 0.689 0.701 2,431,944 0.6948 -0.83%
2016-08-30 0 1.210 1.190 1.210 1.180 1.210 2,048,000 2,450,280 1.1964 0.701 0.689 0.701 0.683 0.701 3,537,373 0.6927 1.68%
2016-08-29 0 1.190 1.180 1.190 1.180 1.200 658,000 783,060 1.1901 0.689 0.683 0.689 0.683 0.695 1,136,519 0.6890 0.00%
2016-08-26 0 1.190 1.190 1.200 1.180 1.230 3,710,000 4,446,800 1.1986 0.689 0.689 0.695 0.683 0.712 6,408,033 0.6939 -3.25%
2016-08-25 0 1.230 1.220 1.230 1.210 1.230 1,514,000 1,852,060 1.2233 0.712 0.706 0.712 0.701 0.712 2,615,030 0.7082 0.00%
2016-08-24 0 1.230 1.220 1.230 1.210 1.230 1,460,252 1,774,997 1.2155 0.712 0.706 0.712 0.701 0.712 2,522,195 0.7038 0.00%
2016-08-23 0 1.230 1.210 1.230 1.200 1.230 2,394,000 2,909,460 1.2153 0.712 0.701 0.712 0.695 0.712 4,134,995 0.7036 0.82%
2016-08-22 0 1.220 1.210 1.220 1.200 1.240 3,004,000 3,659,330 1.2182 0.706 0.701 0.706 0.695 0.718 5,188,607 0.7053 -1.61%
2016-08-19 0 1.240 1.230 1.240 1.220 1.270 3,658,000 4,516,000 1.2346 0.718 0.712 0.718 0.706 0.735 6,318,217 0.7148 -1.59%
2016-08-18 0 1.260 1.250 1.260 1.250 1.280 3,390,000 4,257,780 1.2560 0.729 0.724 0.729 0.724 0.741 5,855,319 0.7272 -0.79%
2016-08-17 0 1.270 1.250 1.270 1.240 1.300 8,747,800 11,165,532 1.2764 0.735 0.724 0.735 0.718 0.753 15,109,487 0.7390 0.79%
2016-08-16 0 1.260 1.250 1.260 1.220 1.270 3,956,000 4,946,680 1.2504 0.729 0.724 0.729 0.706 0.735 6,832,933 0.7239 0.80%
2016-08-15 0 1.250 1.240 1.250 1.200 1.250 4,938,000 6,083,700 1.2320 0.724 0.718 0.724 0.695 0.724 8,529,075 0.7133 3.31%
2016-08-12 0 1.210 1.200 1.210 1.180 1.210 2,934,000 3,500,500 1.1931 0.701 0.695 0.701 0.683 0.701 5,067,701 0.6907 0.83%
2016-08-11 0 1.200 1.190 1.200 1.170 1.200 2,568,000 3,041,200 1.1843 0.695 0.689 0.695 0.677 0.695 4,435,534 0.6856 2.56%
2016-08-10 0 1.170 1.170 1.180 1.170 1.210 1,246,000 1,477,940 1.1861 0.677 0.677 0.683 0.677 0.701 2,152,132 0.6867 -1.68%
2016-08-09 0 1.190 1.190 1.200 1.170 1.210 2,566,000 3,056,080 1.1910 0.689 0.689 0.695 0.677 0.701 4,432,079 0.6895 0.85%
2016-08-08 0 1.180 1.170 1.180 1.170 1.190 2,018,000 2,369,220 1.1740 0.683 0.677 0.683 0.677 0.689 3,485,556 0.6797 0.85%
2016-08-05 0 1.170 1.170 1.180 1.160 1.180 1,496,000 1,750,360 1.1700 0.677 0.677 0.683 0.672 0.683 2,583,940 0.6774 0.86%
2016-08-04 0 1.160 1.160 1.170 1.160 1.170 522,000 607,520 1.1638 0.672 0.672 0.677 0.672 0.677 901,615 0.6738 0.87%
2016-08-03 0 1.150 1.150 1.160 1.150 1.180 1,582,000 1,828,940 1.1561 0.666 0.666 0.672 0.666 0.683 2,732,482 0.6693 -1.71%
2016-08-01 0 1.170 1.170 1.180 1.150 1.210 3,570,000 4,239,380 1.1875 0.677 0.677 0.683 0.666 0.701 6,166,221 0.6875 1.74%
2016-07-29 0 1.150 1.150 1.160 1.150 1.180 1,853,600 2,152,328 1.1612 0.666 0.666 0.672 0.666 0.683 3,201,599 0.6723 -3.36%
2016-07-28 0 1.190 1.180 1.190 1.170 1.200 2,102,000 2,498,900 1.1888 0.689 0.683 0.689 0.677 0.695 3,630,643 0.6883 0.00%
2016-07-27 0 1.190 1.170 1.190 1.170 1.210 5,048,000 5,995,100 1.1876 0.689 0.677 0.689 0.677 0.701 8,719,071 0.6876 1.71%
2016-07-26 0 1.170 1.160 1.180 1.160 1.180 2,426,000 2,835,320 1.1687 0.677 0.672 0.683 0.672 0.683 4,190,267 0.6766 0.86%
2016-07-25 0 1.160 1.160 1.170 1.140 1.180 2,752,000 3,204,900 1.1646 0.672 0.672 0.677 0.660 0.683 4,753,345 0.6742 0.00%
2016-07-22 0 1.160 1.140 1.160 1.140 1.160 2,232,000 2,568,920 1.1509 0.672 0.660 0.672 0.660 0.672 3,855,183 0.6664 -0.85%
2016-07-21 0 1.170 1.160 1.170 1.140 1.180 5,412,000 6,308,440 1.1656 0.677 0.672 0.677 0.660 0.683 9,347,784 0.6749 3.54%
2016-07-20 0 1.130 1.130 1.140 1.120 1.140 3,388,000 3,837,130 1.1326 0.654 0.654 0.660 0.648 0.660 5,851,865 0.6557 0.89%
2016-07-19 0 1.120 1.120 1.130 1.110 1.130 1,142,000 1,280,560 1.1213 0.648 0.648 0.654 0.643 0.654 1,972,500 0.6492 -0.88%
2016-07-18 0 1.130 1.120 1.130 1.110 1.140 2,266,000 2,544,080 1.1227 0.654 0.648 0.654 0.643 0.660 3,913,909 0.6500 1.80%
2016-07-15 0 1.110 1.100 1.120 1.100 1.120 2,518,000 2,798,070 1.1112 0.643 0.637 0.648 0.637 0.648 4,349,172 0.6434 0.00%
2016-07-14 0 1.110 1.110 1.120 1.100 1.120 1,754,000 1,940,900 1.1066 0.643 0.643 0.648 0.637 0.648 3,029,566 0.6407 -0.89%
2016-07-13 0 1.120 1.100 1.120 1.100 1.120 1,406,800 1,562,304 1.1105 0.648 0.637 0.648 0.637 0.648 2,429,871 0.6430 0.00%
2016-07-12 0 1.120 1.110 1.120 1.090 1.120 2,977,600 3,286,900 1.1039 0.648 0.643 0.648 0.631 0.648 5,143,008 0.6391 2.75%
2016-07-11 0 1.090 1.090 1.100 1.090 1.120 1,772,000 1,947,480 1.0990 0.631 0.631 0.637 0.631 0.648 3,060,656 0.6363 -0.91%
2016-07-08 0 1.100 1.100 1.110 1.090 1.110 1,622,000 1,785,260 1.1007 0.637 0.637 0.643 0.631 0.643 2,801,572 0.6372 -0.90%
2016-07-07 0 1.110 1.110 1.120 1.100 1.130 1,912,000 2,122,500 1.1101 0.643 0.643 0.648 0.637 0.654 3,302,469 0.6427 -0.89%
2016-07-06 0 1.120 1.110 1.120 1.100 1.130 1,170,000 1,301,020 1.1120 0.648 0.643 0.648 0.637 0.654 2,020,862 0.6438 0.00%
2016-07-05 0 1.120 1.120 1.130 1.120 1.150 2,030,000 2,311,140 1.1385 0.648 0.648 0.654 0.648 0.666 3,506,282 0.6591 -2.61%
2016-07-04 0 1.150 1.140 1.150 1.100 1.150 3,654,000 4,143,200 1.1339 0.666 0.660 0.666 0.637 0.666 6,311,308 0.6565 3.60%
2016-06-30 0 1.110 1.100 1.110 1.090 1.120 1,540,000 1,704,350 1.1067 0.643 0.637 0.643 0.631 0.648 2,659,938 0.6407 1.83%
2016-06-29 0 1.090 1.080 1.090 1.080 1.100 826,000 902,860 1.0931 0.631 0.625 0.631 0.625 0.637 1,426,694 0.6328 0.93%
2016-06-28 0 1.080 1.080 1.090 1.070 1.090 848,000 916,580 1.0809 0.625 0.625 0.631 0.619 0.631 1,464,693 0.6258 -1.82%
2016-06-27 0 1.100 1.100 1.110 1.080 1.120 804,000 884,800 1.1005 0.637 0.637 0.643 0.625 0.648 1,388,695 0.6371 0.00%
2016-06-24 0 1.100 1.100 1.110 1.070 1.120 2,460,000 2,677,200 1.0883 0.637 0.637 0.643 0.619 0.648 4,248,993 0.6301 -2.65%
2016-06-23 0 1.130 1.120 1.130 1.110 1.130 1,522,000 1,704,060 1.1196 0.654 0.648 0.654 0.643 0.654 2,628,848 0.6482 0.89%
2016-06-22 0 1.120 1.120 1.130 1.070 1.130 3,028,000 3,350,490 1.1065 0.648 0.648 0.654 0.619 0.654 5,230,061 0.6406 2.75%
2016-06-21 0 1.090 1.070 1.090 1.070 1.100 2,242,000 2,432,260 1.0849 0.631 0.619 0.631 0.619 0.637 3,872,456 0.6281 1.87%
2016-06-20 0 1.070 1.070 1.080 1.060 1.080 456,000 487,800 1.0697 0.619 0.619 0.625 0.614 0.625 787,618 0.6193 -0.93%
2016-06-17 0 1.080 1.060 1.080 1.050 1.080 1,728,000 1,834,840 1.0618 0.625 0.614 0.625 0.608 0.625 2,984,658 0.6148 3.85%
2016-06-16 0 1.040 1.050 1.060 1.040 1.060 1,354,761 1,423,286 1.0506 0.602 0.608 0.614 0.602 0.614 2,339,988 0.6082 -1.89%
2016-06-15 0 1.060 1.060 1.070 1.040 1.070 1,446,000 1,531,380 1.0590 0.614 0.614 0.619 0.602 0.619 2,497,579 0.6131 0.95%
2016-06-14 0 1.050 1.050 1.060 1.050 1.060 642,000 676,680 1.0540 0.608 0.608 0.614 0.608 0.614 1,108,883 0.6102 0.00%
2016-06-13 0 1.050 1.050 1.060 1.050 1.080 2,004,000 2,136,720 1.0662 0.608 0.608 0.614 0.608 0.625 3,461,374 0.6173 -3.67%
2016-06-10 0 1.090 1.090 1.100 1.090 1.120 1,302,000 1,437,420 1.1040 0.631 0.631 0.637 0.631 0.648 2,248,857 0.6392 -2.68%
2016-06-08 0 1.120 1.120 1.130 1.120 1.140 1,162,000 1,309,740 1.1271 0.648 0.648 0.654 0.648 0.660 2,007,044 0.6526 -1.75%
2016-06-07 0 1.140 1.130 1.140 1.100 1.150 3,790,000 4,265,140 1.1254 0.660 0.654 0.660 0.637 0.666 6,546,212 0.6515 2.70%
2016-06-06 0 1.110 1.100 1.110 1.090 1.110 2,182,000 2,391,680 1.0961 0.643 0.637 0.643 0.631 0.643 3,768,822 0.6346 0.91%
2016-06-03 0 1.100 1.090 1.110 1.070 1.120 4,593,009 5,020,589 1.0931 0.637 0.631 0.643 0.619 0.648 7,933,196 0.6329 2.95%
2016-06-02 0 1.110 1.110 1.120 1.090 1.120 2,366,000 2,622,720 1.1085 0.619 0.619 0.624 0.607 0.624 4,245,355 0.6178 1.83%
2016-06-01 0 1.090 1.090 1.100 1.090 1.100 1,570,000 1,722,378 1.0971 0.607 0.607 0.613 0.607 0.613 2,817,079 0.6114 -0.91%
2016-05-31 0 1.100 1.100 1.120 1.080 1.120 3,692,000 4,084,138 1.1062 0.613 0.613 0.624 0.602 0.624 6,624,621 0.6165 0.92%
2016-05-30 0 1.090 1.090 1.100 1.080 1.100 1,115,600 1,214,140 1.0883 0.607 0.607 0.613 0.602 0.613 2,001,741 0.6065 0.00%
2016-05-27 0 1.090 1.080 1.090 1.060 1.090 3,398,000 3,658,410 1.0766 0.607 0.602 0.607 0.591 0.607 6,097,091 0.6000 0.93%
2016-05-26 0 1.080 1.080 1.090 1.070 1.090 720,000 776,984 1.0791 0.602 0.602 0.607 0.596 0.607 1,291,909 0.6014 -0.92%
2016-05-25 0 1.090 1.080 1.090 1.070 1.090 950,000 1,029,130 1.0833 0.607 0.602 0.607 0.596 0.607 1,704,602 0.6037 2.83%
2016-05-24 0 1.060 1.060 1.070 1.050 1.070 2,748,000 2,920,000 1.0626 0.591 0.591 0.596 0.585 0.596 4,930,785 0.5922 0.00%
2016-05-23 0 1.060 1.060 1.070 1.060 1.080 1,324,000 1,410,800 1.0656 0.591 0.591 0.596 0.591 0.602 2,375,676 0.5939 -1.85%
2016-05-20 0 1.080 1.060 1.080 1.060 1.080 1,350,000 1,445,080 1.0704 0.602 0.591 0.602 0.591 0.602 2,422,329 0.5966 0.93%
2016-05-19 0 1.070 1.060 1.070 1.060 1.080 926,000 991,458 1.0707 0.596 0.591 0.596 0.591 0.602 1,661,538 0.5967 -0.93%
2016-05-18 0 1.080 1.070 1.080 1.060 1.080 1,624,000 1,731,200 1.0660 0.602 0.596 0.602 0.591 0.602 2,913,972 0.5941 0.00%
2016-05-17 0 1.080 1.080 1.090 1.060 1.090 1,076,000 1,157,060 1.0753 0.602 0.602 0.607 0.591 0.607 1,930,686 0.5993 0.00%
2016-05-16 0 1.080 1.060 1.080 1.060 1.090 2,202,000 2,365,940 1.0745 0.602 0.591 0.602 0.591 0.607 3,951,087 0.5988 0.93%
2016-05-13 0 1.070 1.070 1.090 1.070 1.130 4,862,000 5,313,120 1.0928 0.596 0.596 0.607 0.596 0.630 8,723,972 0.6090 -6.14%
2016-05-12 0 1.140 1.120 1.150 1.120 1.150 1,056,000 1,199,690 1.1361 0.635 0.624 0.641 0.624 0.641 1,894,799 0.6331 1.79%
2016-05-11 0 1.120 1.120 1.140 1.110 1.130 1,026,000 1,151,160 1.1220 0.624 0.624 0.635 0.619 0.630 1,840,970 0.6253 -1.75%
2016-05-10 0 1.140 1.130 1.140 1.100 1.150 1,763,000 1,990,384 1.1290 0.635 0.630 0.635 0.613 0.641 3,163,382 0.6292 1.79%
2016-05-09 0 1.120 1.110 1.120 1.110 1.140 1,000,000 1,114,340 1.1143 0.624 0.619 0.624 0.619 0.635 1,794,318 0.6210 -0.88%
2016-05-06 0 1.130 1.120 1.130 1.110 1.150 4,048,000 4,569,080 1.1287 0.630 0.624 0.630 0.619 0.641 7,263,398 0.6291 -1.74%
2016-05-05 0 1.150 1.150 1.160 1.140 1.160 3,120,000 3,582,840 1.1483 0.641 0.641 0.646 0.635 0.646 5,598,271 0.6400 -0.86%
2016-05-04 0 1.160 1.160 1.170 1.150 1.170 1,950,000 2,266,100 1.1621 0.646 0.646 0.652 0.641 0.652 3,498,919 0.6477 -0.85%
2016-05-03 0 1.170 1.160 1.180 1.160 1.180 1,000,252 1,168,762 1.1685 0.652 0.646 0.658 0.646 0.658 1,794,770 0.6512 -0.85%
2016-04-29 0 1.180 1.180 1.190 1.170 1.190 1,638,000 1,928,330 1.1772 0.658 0.658 0.663 0.652 0.663 2,939,092 0.6561 -0.84%
2016-04-28 0 1.190 1.180 1.190 1.180 1.220 1,516,000 1,807,000 1.1920 0.663 0.658 0.663 0.658 0.680 2,720,185 0.6643 0.85%
2016-04-27 0 1.180 1.180 1.200 1.180 1.200 1,784,000 2,123,160 1.1901 0.658 0.658 0.669 0.658 0.669 3,201,063 0.6633 -0.84%
2016-04-26 0 1.190 1.190 1.210 1.180 1.230 4,791,200 5,757,116 1.2016 0.663 0.663 0.674 0.658 0.685 8,596,934 0.6697 -1.65%
2016-04-25 0 1.210 1.210 1.220 1.210 1.230 1,482,000 1,799,140 1.2140 0.674 0.674 0.680 0.674 0.685 2,659,179 0.6766 -0.82%
2016-04-22 0 1.220 1.220 1.230 1.210 1.240 1,618,000 1,982,360 1.2252 0.680 0.680 0.685 0.674 0.691 2,903,206 0.6828 -1.61%
2016-04-21 0 1.240 1.240 1.250 1.230 1.250 1,950,000 2,414,600 1.2383 0.691 0.691 0.697 0.685 0.697 3,498,919 0.6901 0.81%
2016-04-20 0 1.230 1.230 1.240 1.220 1.270 5,018,000 6,220,300 1.2396 0.685 0.685 0.691 0.680 0.708 9,003,886 0.6908 -2.38%
2016-04-19 0 1.260 1.260 1.270 1.240 1.270 2,936,000 3,692,420 1.2576 0.702 0.702 0.708 0.691 0.708 5,268,116 0.7009 1.61%
2016-04-18 0 1.240 1.240 1.250 1.220 1.250 1,856,000 2,291,540 1.2347 0.691 0.691 0.697 0.680 0.697 3,330,253 0.6881 -0.80%
2016-04-15 0 1.250 1.250 1.260 1.240 1.280 4,172,000 5,242,550 1.2566 0.697 0.697 0.702 0.691 0.713 7,485,893 0.7003 -1.57%
2016-04-14 0 1.270 1.270 1.280 1.250 1.280 7,442,000 9,419,680 1.2657 0.708 0.708 0.713 0.697 0.713 13,353,311 0.7054 0.79%
2016-04-13 0 1.260 1.250 1.270 1.190 1.270 11,610,000 14,454,360 1.2450 0.702 0.697 0.708 0.663 0.708 20,832,027 0.6939 5.00%
2016-04-12 0 1.200 1.190 1.200 1.150 1.210 4,528,000 5,336,920 1.1786 0.669 0.663 0.669 0.641 0.674 8,124,670 0.6569 3.45%
2016-04-11 0 1.160 1.150 1.160 1.130 1.170 1,622,000 1,875,560 1.1563 0.646 0.641 0.646 0.630 0.652 2,910,383 0.6444 2.65%
2016-04-08 0 1.130 1.130 1.140 1.130 1.140 2,096,000 2,378,760 1.1349 0.630 0.630 0.635 0.630 0.635 3,760,890 0.6325 -1.74%
2016-04-07 0 1.150 1.140 1.150 1.140 1.170 2,146,000 2,469,520 1.1508 0.641 0.635 0.641 0.635 0.652 3,850,606 0.6413 -0.86%
2016-04-06 0 1.160 1.150 1.160 1.130 1.160 2,260,244 2,600,516 1.1505 0.646 0.641 0.646 0.630 0.646 4,055,596 0.6412 0.87%
2016-04-05 0 1.150 1.140 1.150 1.130 1.160 4,126,000 4,700,480 1.1392 0.641 0.635 0.641 0.630 0.646 7,403,354 0.6349 0.88%
2016-04-01 0 1.140 1.140 1.150 1.140 1.180 3,800,000 4,388,240 1.1548 0.635 0.635 0.641 0.635 0.658 6,818,407 0.6436 -4.20%
2016-03-31 0 1.190 1.180 1.190 1.130 1.200 12,568,000 14,692,480 1.1690 0.663 0.658 0.663 0.630 0.669 22,550,983 0.6515 5.31%
2016-03-30 0 1.130 1.130 1.140 1.100 1.140 7,022,000 7,908,340 1.1262 0.630 0.630 0.635 0.613 0.635 12,599,698 0.6277 1.80%
2016-03-29 0 1.110 1.110 1.130 1.100 1.140 5,062,000 5,651,220 1.1164 0.619 0.619 0.630 0.613 0.635 9,082,836 0.6222 0.00%
2016-03-24 0 1.110 1.110 1.120 1.110 1.140 3,254,000 3,655,044 1.1232 0.619 0.619 0.624 0.619 0.635 5,838,709 0.6260 -3.48%
2016-03-23 0 1.150 1.130 1.150 1.130 1.150 2,534,000 2,878,840 1.1361 0.641 0.630 0.641 0.630 0.641 4,546,801 0.6332 0.88%
2016-03-22 0 1.140 1.130 1.140 1.120 1.150 1,938,000 2,199,180 1.1348 0.635 0.630 0.635 0.624 0.641 3,477,387 0.6324 0.00%
2016-03-21 0 1.140 1.140 1.150 1.130 1.160 5,492,000 6,306,140 1.1482 0.635 0.635 0.641 0.630 0.646 9,854,392 0.6399 0.88%
2016-03-18 0 1.130 1.110 1.130 1.100 1.130 4,316,000 4,812,960 1.1151 0.630 0.619 0.630 0.613 0.630 7,744,275 0.6215 3.67%
2016-03-17 0 1.090 1.090 1.110 1.090 1.110 5,430,000 5,958,960 1.0974 0.607 0.607 0.619 0.607 0.619 9,743,144 0.6116 0.00%
2016-03-16 0 1.090 1.090 1.100 1.090 1.120 2,956,000 3,235,560 1.0946 0.607 0.607 0.613 0.607 0.624 5,304,003 0.6100 -0.91%
2016-03-15 0 1.100 1.100 1.110 1.090 1.130 1,966,000 2,171,540 1.1045 0.613 0.613 0.619 0.607 0.630 3,527,628 0.6156 -2.65%
2016-03-14 0 1.130 1.120 1.130 1.110 1.150 3,368,500 3,805,110 1.1296 0.630 0.624 0.630 0.619 0.641 6,044,159 0.6296 0.89%
2016-03-11 0 1.120 1.110 1.120 1.080 1.120 1,186,000 1,310,020 1.1046 0.624 0.619 0.624 0.602 0.624 2,128,061 0.6156 2.75%
2016-03-10 0 1.090 1.090 1.100 1.090 1.130 4,346,000 4,771,920 1.0980 0.607 0.607 0.613 0.607 0.630 7,798,104 0.6119 -0.91%
2016-03-09 0 1.100 1.100 1.110 1.090 1.110 1,764,000 1,941,350 1.1005 0.613 0.613 0.619 0.607 0.619 3,165,176 0.6133 -0.90%
2016-03-08 0 1.110 1.100 1.120 1.090 1.130 2,881,000 3,181,880 1.1044 0.619 0.613 0.624 0.607 0.630 5,169,429 0.6155 -0.89%
2016-03-07 0 1.120 1.120 1.130 1.110 1.150 5,772,000 6,505,260 1.1270 0.624 0.624 0.630 0.619 0.641 10,356,801 0.6281 0.90%
2016-03-04 0 1.110 1.100 1.120 1.060 1.120 6,296,000 6,867,920 1.0908 0.619 0.613 0.624 0.591 0.624 11,297,024 0.6079 4.72%
2016-03-03 0 1.060 1.060 1.070 1.060 1.100 4,710,000 5,039,410 1.0699 0.591 0.591 0.596 0.591 0.613 8,451,236 0.5963 -2.75%
2016-03-02 0 1.090 1.080 1.090 1.060 1.090 4,406,000 4,735,740 1.0748 0.607 0.602 0.607 0.591 0.607 7,905,763 0.5990 3.81%
2016-03-01 0 1.050 1.040 1.050 1.030 1.050 1,384,000 1,441,640 1.0416 0.585 0.580 0.585 0.574 0.585 2,483,336 0.5805 0.96%
2016-02-29 0 1.040 1.030 1.040 1.020 1.050 2,084,000 2,153,560 1.0334 0.580 0.574 0.580 0.568 0.585 3,739,358 0.5759 -0.95%
2016-02-26 0 1.050 1.040 1.050 1.030 1.050 1,472,000 1,527,120 1.0374 0.585 0.580 0.585 0.574 0.585 2,641,235 0.5782 1.94%
2016-02-25 0 1.030 1.010 1.030 1.010 1.040 1,542,000 1,580,280 1.0248 0.574 0.563 0.574 0.563 0.580 2,766,838 0.5712 0.00%
2016-02-24 0 1.030 1.030 1.040 1.020 1.070 6,836,000 7,130,200 1.0430 0.574 0.574 0.580 0.568 0.596 12,265,955 0.5813 -3.74%
2016-02-23 0 1.070 1.070 1.080 1.070 1.090 2,162,000 2,332,140 1.0787 0.596 0.596 0.602 0.596 0.607 3,879,315 0.6012 0.00%
2016-02-22 0 1.070 1.070 1.080 1.070 1.090 2,638,000 2,841,460 1.0771 0.596 0.596 0.602 0.596 0.607 4,733,410 0.6003 0.00%
2016-02-19 0 1.070 1.070 1.080 1.060 1.080 2,080,000 2,234,870 1.0745 0.596 0.596 0.602 0.591 0.602 3,732,181 0.5988 -0.93%
2016-02-18 0 1.080 1.070 1.080 1.060 1.090 3,756,000 4,043,180 1.0765 0.602 0.596 0.602 0.591 0.607 6,739,457 0.5999 0.93%
2016-02-17 0 1.070 1.060 1.070 1.060 1.080 2,112,000 2,252,560 1.0666 0.596 0.591 0.596 0.591 0.602 3,789,599 0.5944 -0.93%
2016-02-16 0 1.080 1.060 1.080 1.040 1.090 2,832,000 3,031,640 1.0705 0.602 0.591 0.602 0.580 0.607 5,081,507 0.5966 4.85%
2016-02-15 0 1.030 1.030 1.040 1.010 1.040 1,584,000 1,633,300 1.0311 0.574 0.574 0.580 0.563 0.580 2,842,199 0.5747 3.00%
2016-02-12 0 1.000 1.000 1.020 0.990 1.020 2,488,000 2,500,650 1.0051 0.557 0.557 0.568 0.552 0.568 4,464,262 0.5601 -0.99%
2016-02-11 0 1.010 1.010 1.030 1.000 1.030 1,822,000 1,840,960 1.0104 0.563 0.563 0.574 0.557 0.574 3,269,247 0.5631 -3.81%
2016-02-05 0 1.050 1.040 1.050 1.030 1.050 894,000 933,090 1.0437 0.585 0.580 0.585 0.574 0.585 1,604,120 0.5817 1.94%
2016-02-04 0 1.030 1.030 1.040 1.030 1.050 1,548,000 1,611,240 1.0409 0.574 0.574 0.580 0.574 0.585 2,777,604 0.5801 0.00%
2016-02-03 0 1.030 1.030 1.040 1.020 1.040 3,204,500 3,304,235 1.0311 0.574 0.574 0.580 0.568 0.580 5,749,891 0.5747 -1.90%
2016-02-02 0 1.050 1.050 1.060 1.030 1.060 2,366,000 2,482,240 1.0491 0.585 0.585 0.591 0.574 0.591 4,245,355 0.5847 0.00%
2016-02-01 0 1.050 1.040 1.050 1.040 1.070 2,098,000 2,197,840 1.0476 0.585 0.580 0.585 0.580 0.596 3,764,478 0.5838 -1.87%
2016-01-29 0 1.070 1.060 1.070 1.040 1.070 7,194,000 7,576,850 1.0532 0.596 0.591 0.596 0.580 0.596 12,908,321 0.5870 2.88%
2016-01-28 0 1.040 1.040 1.050 1.030 1.060 3,010,000 3,146,000 1.0452 0.580 0.580 0.585 0.574 0.591 5,400,896 0.5825 0.00%
2016-01-27 0 1.040 1.040 1.050 1.040 1.070 3,212,000 3,363,760 1.0472 0.580 0.580 0.585 0.580 0.596 5,763,348 0.5836 0.00%
2016-01-26 0 1.040 1.030 1.040 1.030 1.060 2,014,000 2,104,210 1.0448 0.580 0.574 0.580 0.574 0.591 3,613,756 0.5823 -2.80%
2016-01-25 0 1.070 1.060 1.080 1.060 1.090 2,190,000 2,366,660 1.0807 0.596 0.591 0.602 0.591 0.607 3,929,556 0.6023 0.00%
2016-01-22 0 1.070 1.060 1.070 1.040 1.080 2,692,000 2,860,360 1.0625 0.596 0.591 0.596 0.580 0.602 4,830,303 0.5922 3.88%
2016-01-21 0 1.030 1.030 1.040 1.030 1.110 4,360,000 4,609,440 1.0572 0.574 0.574 0.580 0.574 0.619 7,823,225 0.5892 -3.74%
2016-01-20 0 1.070 1.070 1.090 1.070 1.130 4,744,000 5,145,720 1.0847 0.596 0.596 0.607 0.596 0.630 8,512,243 0.6045 -5.31%
2016-01-19 0 1.130 1.120 1.130 1.090 1.130 2,150,000 2,379,340 1.1067 0.630 0.624 0.630 0.607 0.630 3,857,783 0.6168 3.67%
2016-01-18 0 1.090 1.080 1.090 1.070 1.120 5,294,000 5,795,640 1.0948 0.607 0.602 0.607 0.596 0.624 9,499,117 0.6101 -0.91%
2016-01-15 0 1.100 1.100 1.110 1.100 1.150 3,836,000 4,270,280 1.1132 0.613 0.613 0.619 0.613 0.641 6,883,002 0.6204 -3.51%
2016-01-14 0 1.140 1.130 1.150 1.110 1.150 1,928,000 2,181,670 1.1316 0.635 0.630 0.641 0.619 0.641 3,459,444 0.6306 0.00%
2016-01-13 0 1.140 1.140 1.150 1.140 1.180 3,962,000 4,599,980 1.1610 0.635 0.635 0.641 0.635 0.658 7,109,086 0.6471 -0.87%
2016-01-12 0 1.150 1.150 1.160 1.150 1.210 2,214,000 2,570,600 1.1611 0.641 0.641 0.646 0.641 0.674 3,972,619 0.6471 -3.36%
2016-01-11 0 1.190 1.170 1.200 1.160 1.190 3,194,000 3,750,210 1.1741 0.663 0.652 0.669 0.646 0.663 5,731,050 0.6544 -1.65%
2016-01-08 0 1.210 1.210 1.220 1.180 1.230 4,006,000 4,834,672 1.2069 0.674 0.674 0.680 0.658 0.685 7,188,036 0.6726 1.68%
2016-01-07 0 1.190 1.190 1.200 1.170 1.250 7,426,000 8,969,420 1.2078 0.663 0.663 0.669 0.652 0.697 13,324,602 0.6731 -4.03%
2016-01-06 0 1.240 1.230 1.250 1.220 1.250 1,860,000 2,299,660 1.2364 0.691 0.685 0.697 0.680 0.697 3,337,431 0.6891 0.81%
2016-01-05 0 1.230 1.220 1.230 1.210 1.260 3,686,000 4,572,160 1.2404 0.685 0.680 0.685 0.674 0.702 6,613,855 0.6913 -0.81%
2016-01-04 0 1.240 1.240 1.250 1.220 1.290 4,894,000 6,077,260 1.2418 0.691 0.691 0.697 0.680 0.719 8,781,390 0.6921 -3.88%
2015-12-31 0 1.290 1.280 1.290 1.270 1.290 804,000 1,030,340 1.2815 0.719 0.713 0.719 0.708 0.719 1,442,631 0.7142 0.78%
2015-12-30 0 1.280 1.270 1.280 1.270 1.330 4,376,000 5,656,400 1.2926 0.713 0.708 0.713 0.708 0.741 7,851,934 0.7204 -2.29%
2015-12-29 0 1.310 1.300 1.310 1.280 1.330 6,932,000 9,025,340 1.3020 0.730 0.725 0.730 0.713 0.741 12,438,210 0.7256 2.34%
2015-12-28 0 1.280 1.260 1.280 1.170 1.290 16,576,000 20,840,370 1.2573 0.713 0.702 0.713 0.652 0.719 29,742,608 0.7007 9.40%
2015-12-24 0 1.170 1.160 1.170 1.160 1.180 1,444,000 1,689,240 1.1698 0.652 0.646 0.652 0.646 0.658 2,590,995 0.6520 0.00%
2015-12-23 0 1.170 1.170 1.180 1.150 1.180 2,476,000 2,881,200 1.1637 0.652 0.652 0.658 0.641 0.658 4,442,730 0.6485 1.74%
2015-12-22 0 1.150 1.140 1.150 1.140 1.170 2,972,000 3,409,980 1.1474 0.641 0.635 0.641 0.635 0.652 5,332,712 0.6394 0.00%
2015-12-21 0 1.150 1.150 1.160 1.140 1.170 2,682,000 3,103,500 1.1572 0.641 0.641 0.646 0.635 0.652 4,812,360 0.6449 -0.86%
2015-12-18 0 1.160 1.150 1.160 1.130 1.160 3,942,341 4,508,178 1.1435 0.646 0.641 0.646 0.630 0.646 7,073,812 0.6373 0.00%
2015-12-17 0 1.160 1.150 1.160 1.140 1.170 4,897,000 5,626,249 1.1489 0.646 0.641 0.646 0.635 0.652 8,786,773 0.6403 1.75%
2015-12-16 0 1.140 1.130 1.150 1.130 1.150 4,230,000 4,820,440 1.1396 0.635 0.630 0.641 0.630 0.641 7,589,963 0.6351 1.79%
2015-12-15 0 1.120 1.120 1.130 1.110 1.150 3,732,000 4,207,895 1.1275 0.624 0.624 0.630 0.619 0.641 6,696,393 0.6284 0.00%
2015-12-14 0 1.120 1.110 1.130 1.090 1.130 2,843,401 3,145,993 1.1064 0.624 0.619 0.630 0.607 0.630 5,101,964 0.6166 0.00%
2015-12-11 0 1.120 1.120 1.130 1.110 1.150 3,851,000 4,332,580 1.1251 0.624 0.624 0.630 0.619 0.641 6,909,917 0.6270 -2.61%
2015-12-10 0 1.150 1.140 1.150 1.140 1.180 4,303,000 4,988,410 1.1593 0.641 0.635 0.641 0.635 0.658 7,720,949 0.6461 -1.71%
2015-12-09 0 1.170 1.170 1.190 1.170 1.190 4,018,000 4,721,660 1.1751 0.652 0.652 0.663 0.652 0.663 7,209,568 0.6549 -0.85%
2015-12-08 0 1.180 1.170 1.180 1.170 1.200 4,342,000 5,118,760 1.1789 0.658 0.652 0.658 0.652 0.669 7,790,927 0.6570 -1.67%
2015-12-07 0 1.200 1.200 1.210 1.200 1.230 2,709,263 3,280,190 1.2107 0.669 0.669 0.674 0.669 0.685 4,861,278 0.6748 -0.83%
2015-12-04 0 1.210 1.210 1.220 1.200 1.230 1,752,000 2,125,450 1.2132 0.674 0.674 0.680 0.669 0.685 3,143,644 0.6761 -0.82%
2015-12-03 0 1.220 1.220 1.230 1.220 1.230 1,230,000 1,506,740 1.2250 0.680 0.680 0.685 0.680 0.685 2,207,011 0.6827 -1.61%
2015-12-02 0 1.240 1.230 1.240 1.200 1.240 3,793,000 4,635,800 1.2222 0.691 0.685 0.691 0.669 0.691 6,805,847 0.6811 3.33%
2015-12-01 0 1.200 1.200 1.220 1.190 1.220 4,528,000 5,463,240 1.2065 0.669 0.669 0.680 0.663 0.680 8,124,670 0.6724 -0.83%
2015-11-30 0 1.210 1.190 1.200 1.190 1.230 3,754,000 4,534,160 1.2078 0.674 0.663 0.669 0.663 0.685 6,735,868 0.6731 -0.82%
2015-11-27 0 1.220 1.210 1.220 1.210 1.240 2,302,000 2,803,870 1.2180 0.680 0.674 0.680 0.674 0.691 4,130,519 0.6788 -0.81%
2015-11-26 0 1.230 1.230 1.240 1.230 1.250 3,040,504 3,767,524 1.2391 0.685 0.685 0.691 0.685 0.697 5,455,630 0.6906 0.82%
2015-11-25 0 1.220 1.220 1.230 1.210 1.260 7,314,300 9,000,072 1.2305 0.680 0.680 0.685 0.674 0.702 13,124,177 0.6858 -3.94%
2015-11-24 0 1.270 1.250 1.270 1.240 1.270 2,520,000 3,156,000 1.2524 0.708 0.697 0.708 0.691 0.708 4,521,680 0.6980 0.79%
2015-11-23 0 1.260 1.260 1.270 1.250 1.280 928,000 1,171,900 1.2628 0.702 0.702 0.708 0.697 0.713 1,665,127 0.7038 0.00%
2015-11-20 0 1.260 1.260 1.270 1.250 1.280 5,312,000 6,674,550 1.2565 0.702 0.702 0.708 0.697 0.713 9,531,415 0.7003 0.80%
2015-11-19 0 1.250 1.250 1.270 1.230 1.270 3,130,000 3,912,820 1.2501 0.697 0.697 0.708 0.685 0.708 5,616,214 0.6967 1.63%
2015-11-18 0 1.230 1.230 1.250 1.230 1.270 4,460,000 5,532,340 1.2404 0.685 0.685 0.697 0.685 0.708 8,002,656 0.6913 -1.60%
2015-11-17 0 1.250 1.250 1.260 1.250 1.290 6,518,000 8,229,660 1.2626 0.697 0.697 0.702 0.697 0.719 11,695,362 0.7037 0.00%
2015-11-16 0 1.250 1.240 1.250 1.220 1.250 4,514,000 5,592,040 1.2388 0.697 0.691 0.697 0.680 0.697 8,099,550 0.6904 0.00%
2015-11-13 0 1.250 1.240 1.260 1.240 1.280 5,422,000 6,802,140 1.2545 0.697 0.691 0.702 0.691 0.713 9,728,790 0.6992 -2.34%
2015-11-12 0 1.280 1.280 1.290 1.260 1.290 4,467,000 5,698,120 1.2756 0.713 0.713 0.719 0.702 0.719 8,015,217 0.7109 0.79%
2015-11-11 0 1.270 1.270 1.280 1.260 1.290 3,300,000 4,210,100 1.2758 0.708 0.708 0.713 0.702 0.719 5,921,248 0.7110 -0.78%
2015-11-10 0 1.280 1.280 1.290 1.280 1.310 4,572,000 5,920,480 1.2949 0.713 0.713 0.719 0.713 0.730 8,203,620 0.7217 -3.03%
2015-11-09 0 1.320 1.320 1.330 1.300 1.330 2,562,000 3,362,100 1.3123 0.736 0.736 0.741 0.725 0.741 4,597,042 0.7314 0.76%
2015-11-06 0 1.310 1.320 1.330 1.300 1.330 2,634,000 3,459,800 1.3135 0.730 0.736 0.741 0.725 0.741 4,726,233 0.7320 -1.50%
2015-11-05 0 1.330 1.310 1.330 1.310 1.340 2,296,000 3,046,640 1.3269 0.741 0.730 0.741 0.730 0.747 4,119,753 0.7395 0.00%
2015-11-04 0 1.330 1.330 1.340 1.270 1.340 8,575,000 11,330,620 1.3214 0.741 0.741 0.747 0.708 0.747 15,386,273 0.7364 3.91%
2015-11-03 0 1.280 1.270 1.280 1.270 1.290 1,818,000 2,326,400 1.2796 0.713 0.708 0.713 0.708 0.719 3,262,069 0.7132 0.00%
2015-11-02 0 1.280 1.260 1.280 1.260 1.300 3,156,000 4,042,900 1.2810 0.713 0.702 0.713 0.702 0.725 5,662,866 0.7139 -1.54%
2015-10-30 0 1.300 1.290 1.300 1.280 1.310 2,033,474 2,633,728 1.2952 0.725 0.719 0.725 0.713 0.730 3,648,698 0.7218 0.00%
2015-10-29 0 1.300 1.290 1.300 1.270 1.330 4,355,000 5,646,870 1.2966 0.725 0.719 0.725 0.708 0.741 7,814,253 0.7226 -1.52%
2015-10-28 0 1.320 1.310 1.320 1.290 1.330 3,958,000 5,182,100 1.3093 0.736 0.730 0.736 0.719 0.741 7,101,909 0.7297 -1.49%
2015-10-27 0 1.340 1.330 1.340 1.320 1.360 3,140,000 4,200,300 1.3377 0.747 0.741 0.747 0.736 0.758 5,634,157 0.7455 -0.74%
2015-10-26 0 1.350 1.340 1.350 1.340 1.400 4,116,000 5,602,380 1.3611 0.752 0.747 0.752 0.747 0.780 7,385,411 0.7586 -2.17%
2015-10-23 0 1.380 1.360 1.380 1.340 1.380 5,134,000 6,961,140 1.3559 0.769 0.758 0.769 0.747 0.769 9,212,026 0.7557 2.99%
2015-10-22 0 1.340 1.340 1.360 1.320 1.360 3,549,600 4,772,800 1.3446 0.747 0.747 0.758 0.736 0.758 6,369,110 0.7494 -0.74%
2015-10-20 0 1.350 1.340 1.350 1.340 1.370 3,089,800 4,169,238 1.3494 0.752 0.747 0.752 0.747 0.764 5,544,082 0.7520 -0.74%
2015-10-19 0 1.360 1.350 1.360 1.340 1.360 3,110,000 4,204,500 1.3519 0.758 0.752 0.758 0.747 0.758 5,580,328 0.7535 1.49%
2015-10-16 0 1.340 1.330 1.350 1.330 1.390 6,307,000 8,555,616 1.3565 0.747 0.741 0.752 0.741 0.775 11,316,761 0.7560 -1.47%
2015-10-15 0 1.360 1.360 1.370 1.340 1.370 2,908,000 3,952,660 1.3592 0.758 0.758 0.764 0.747 0.764 5,217,876 0.7575 0.74%
2015-10-14 0 1.350 1.340 1.350 1.330 1.360 2,284,000 3,069,920 1.3441 0.752 0.747 0.752 0.741 0.758 4,098,221 0.7491 0.75%
2015-10-13 0 1.340 1.340 1.350 1.330 1.370 3,150,000 4,243,380 1.3471 0.747 0.747 0.752 0.741 0.764 5,652,100 0.7508 -1.47%
2015-10-12 0 1.360 1.350 1.370 1.340 1.380 7,901,857 10,798,879 1.3666 0.758 0.752 0.764 0.747 0.769 14,178,441 0.7616 2.26%
2015-10-09 0 1.330 1.330 1.340 1.330 1.360 3,752,000 5,045,706 1.3448 0.741 0.741 0.747 0.741 0.758 6,732,280 0.7495 0.00%
2015-10-08 0 1.330 1.320 1.340 1.310 1.350 3,212,000 4,271,490 1.3299 0.741 0.736 0.747 0.730 0.752 5,763,348 0.7411 -1.48%
2015-10-07 0 1.350 1.340 1.360 1.300 1.360 4,442,000 5,952,440 1.3400 0.752 0.747 0.758 0.725 0.758 7,970,359 0.7468 3.05%
2015-10-06 0 1.310 1.300 1.310 1.290 1.370 6,552,000 8,636,640 1.3182 0.730 0.725 0.730 0.719 0.764 11,756,369 0.7346 -2.96%
2015-10-05 0 1.350 1.340 1.350 1.300 1.350 16,638,000 22,030,180 1.3241 0.752 0.747 0.752 0.725 0.752 29,853,856 0.7379 6.30%
2015-10-02 0 1.270 1.250 1.270 1.230 1.280 3,724,000 4,680,540 1.2569 0.708 0.697 0.708 0.685 0.713 6,682,039 0.7005 3.25%
2015-09-30 0 1.230 1.220 1.230 1.200 1.230 2,130,000 2,584,860 1.2135 0.685 0.680 0.685 0.669 0.685 3,821,896 0.6763 2.50%
2015-09-29 0 1.200 1.190 1.200 1.180 1.220 2,342,000 2,806,660 1.1984 0.669 0.663 0.669 0.658 0.680 4,202,292 0.6679 -3.23%
2015-09-25 0 1.240 1.230 1.240 1.220 1.240 1,864,000 2,291,360 1.2293 0.691 0.685 0.691 0.680 0.691 3,344,608 0.6851 -0.80%
2015-09-24 0 1.250 1.230 1.250 1.210 1.250 2,336,000 2,884,960 1.2350 0.697 0.685 0.697 0.674 0.697 4,191,526 0.6883 1.63%
2015-09-23 0 1.230 1.210 1.230 1.200 1.260 5,714,000 7,010,400 1.2269 0.685 0.674 0.685 0.669 0.702 10,252,731 0.6838 -2.38%
2015-09-22 0 1.260 1.260 1.270 1.260 1.280 2,508,000 3,183,800 1.2695 0.702 0.702 0.708 0.702 0.713 4,500,149 0.7075 0.00%
2015-09-21 0 1.260 1.250 1.260 1.240 1.260 2,512,000 3,144,760 1.2519 0.702 0.697 0.702 0.691 0.702 4,507,326 0.6977 0.00%
2015-09-18 0 1.260 1.250 1.270 1.230 1.270 5,914,956 7,390,017 1.2494 0.702 0.697 0.708 0.685 0.708 10,613,310 0.6963 2.44%
2015-09-17 0 1.230 1.230 1.240 1.220 1.270 4,592,000 5,709,700 1.2434 0.685 0.685 0.691 0.680 0.708 8,239,506 0.6930 -1.60%
2015-09-16 0 1.250 1.240 1.250 1.210 1.260 4,862,000 6,033,990 1.2411 0.697 0.691 0.697 0.674 0.702 8,723,972 0.6917 3.31%
2015-09-15 0 1.210 1.210 1.220 1.190 1.230 4,014,000 4,861,200 1.2111 0.674 0.674 0.680 0.663 0.685 7,202,391 0.6749 0.00%
2015-09-14 0 1.210 1.200 1.210 1.200 1.260 5,462,000 6,667,020 1.2206 0.674 0.669 0.674 0.669 0.702 9,800,563 0.6803 -1.63%
2015-09-11 0 1.230 1.220 1.240 1.220 1.260 5,553,000 6,895,608 1.2418 0.685 0.680 0.691 0.680 0.702 9,963,846 0.6921 0.00%
2015-09-10 0 1.230 1.230 1.240 1.220 1.260 4,514,526 5,597,992 1.2400 0.685 0.685 0.691 0.680 0.702 8,100,493 0.6911 -4.65%
2015-09-09 0 1.290 1.280 1.300 1.220 1.290 9,516,504 12,053,941 1.2666 0.719 0.713 0.725 0.680 0.719 17,075,630 0.7059 6.61%
2015-09-08 0 1.210 1.200 1.210 1.160 1.210 6,864,000 8,206,844 1.1956 0.674 0.669 0.674 0.646 0.674 12,316,196 0.6663 4.31%
2015-09-07 0 1.160 1.150 1.160 1.150 1.210 2,618,000 3,086,120 1.1788 0.646 0.641 0.646 0.641 0.674 4,697,523 0.6570 -2.52%
2015-09-04 0 1.190 1.190 1.200 1.140 1.210 7,024,000 8,204,196 1.1680 0.663 0.663 0.669 0.635 0.674 12,603,287 0.6510 0.85%
2015-09-02 0 1.180 1.170 1.180 1.150 1.230 7,602,000 8,979,856 1.1812 0.658 0.652 0.658 0.641 0.685 13,640,402 0.6583 -1.67%
2015-09-01 0 1.200 1.190 1.200 1.190 1.260 10,672,000 12,976,286 1.2159 0.669 0.663 0.669 0.663 0.702 19,148,957 0.6776 -1.64%
2015-08-31 0 1.220 1.210 1.220 1.180 1.240 7,394,000 8,907,080 1.2046 0.680 0.674 0.680 0.658 0.691 13,267,184 0.6714 -0.81%
2015-08-28 0 1.230 1.220 1.240 1.210 1.330 16,439,894 20,739,206 1.2615 0.685 0.680 0.691 0.674 0.741 29,498,391 0.7031 6.03%
2015-08-27 1 - - - - - 0 0 - 0.646 - - - - 0 - 0.00%
2015-08-26 0 1.160 1.150 1.160 1.120 1.210 13,205,056 15,334,873 1.1613 0.646 0.641 0.646 0.624 0.674 23,694,064 0.6472 5.45%
2015-08-25 0 1.100 1.100 1.110 1.090 1.270 30,468,681 35,166,123 1.1542 0.613 0.613 0.619 0.607 0.708 54,670,490 0.6432 -7.56%
2015-08-24 0 1.190 1.170 1.190 1.130 1.280 24,614,000 29,326,491 1.1915 0.663 0.652 0.663 0.630 0.713 44,165,333 0.6640 -9.16%
2015-08-21 0 1.310 1.300 1.310 1.260 1.320 15,348,000 19,865,240 1.2943 0.730 0.725 0.730 0.702 0.736 27,539,186 0.7213 -0.76%
2015-08-20 0 1.320 1.300 1.320 1.290 1.380 13,234,000 17,498,172 1.3222 0.736 0.725 0.736 0.719 0.769 23,745,999 0.7369 -4.35%
2015-08-19 0 1.380 1.360 1.380 1.350 1.410 17,621,000 24,192,110 1.3729 0.769 0.758 0.769 0.752 0.786 31,617,670 0.7651 -1.43%
2015-08-18 0 1.400 1.380 1.390 1.380 1.460 40,518,000 56,906,420 1.4045 0.780 0.769 0.775 0.769 0.814 72,702,160 0.7827 0.00%
2015-08-17 0 1.400 1.390 1.400 1.380 1.550 65,332,000 92,697,900 1.4189 0.780 0.775 0.780 0.769 0.864 117,226,357 0.7908 -13.04%
2015-08-14 0 1.610 1.590 1.600 1.490 1.620 28,716,000 45,083,880 1.5700 0.897 0.886 0.892 0.830 0.903 51,525,624 0.8750 -1.23%
2015-08-13 1 - - - - - 0 0 - 0.908 - - - - 0 - 0.00%
2015-08-12 0 1.630 1.610 1.630 1.600 1.710 10,052,000 16,471,694 1.6386 0.908 0.897 0.908 0.892 0.953 18,036,480 0.9132 -5.23%
2015-08-11 0 1.720 1.710 1.720 1.700 1.850 20,812,000 37,102,693 1.7828 0.959 0.953 0.959 0.947 1.031 37,343,338 0.9936 -3.91%
2015-08-10 0 1.790 1.780 1.790 1.690 1.820 12,064,000 21,461,740 1.7790 0.998 0.992 0.998 0.942 1.014 21,646,647 0.9915 5.92%
2015-08-07 0 1.690 1.680 1.700 1.600 1.730 12,796,000 21,664,036 1.6930 0.942 0.936 0.947 0.892 0.964 22,960,088 0.9436 5.63%
2015-08-06 0 1.600 1.590 1.610 1.570 1.620 5,070,000 8,076,800 1.5931 0.892 0.886 0.897 0.875 0.903 9,097,190 0.8878 1.27%
2015-08-05 0 1.580 1.580 1.590 1.570 1.610 1,236,301 1,960,069 1.5854 0.881 0.881 0.886 0.875 0.897 2,218,317 0.8836 -0.63%
2015-08-04 0 1.590 1.580 1.590 1.530 1.600 2,920,000 4,580,550 1.5687 0.886 0.881 0.886 0.853 0.892 5,239,407 0.8742 0.00%
2015-08-03 0 1.590 1.570 1.590 1.530 1.610 6,188,000 9,706,900 1.5687 0.886 0.875 0.886 0.853 0.897 11,103,237 0.8742 -0.62%
2015-07-31 0 1.600 1.590 1.600 1.570 1.610 3,166,000 5,050,800 1.5953 0.892 0.886 0.892 0.875 0.897 5,680,809 0.8891 0.63%
2015-07-30 0 1.590 1.580 1.600 1.580 1.620 2,688,000 4,295,880 1.5982 0.886 0.881 0.892 0.881 0.903 4,823,126 0.8907 -1.24%
2015-07-29 0 1.610 1.610 1.620 1.550 1.620 3,570,000 5,657,670 1.5848 0.897 0.897 0.903 0.864 0.903 6,405,714 0.8832 2.55%
2015-07-28 0 1.570 1.560 1.580 1.510 1.620 6,126,000 9,665,120 1.5777 0.875 0.869 0.881 0.842 0.903 10,991,990 0.8793 1.29%
2015-07-27 0 1.550 1.540 1.560 1.530 1.680 5,888,000 9,307,680 1.5808 0.864 0.858 0.869 0.853 0.936 10,564,942 0.8810 -7.74%
2015-07-24 0 1.680 1.680 1.690 1.660 1.710 2,014,000 3,389,980 1.6832 0.936 0.936 0.942 0.925 0.953 3,613,756 0.9381 -1.18%
2015-07-23 0 1.700 1.690 1.700 1.660 1.710 3,076,000 5,208,940 1.6934 0.947 0.942 0.947 0.925 0.953 5,519,321 0.9438 0.59%
2015-07-22 0 1.690 1.680 1.700 1.670 1.710 5,304,000 8,960,120 1.6893 0.942 0.936 0.947 0.931 0.953 9,517,060 0.9415 -2.87%
2015-07-21 0 1.740 1.730 1.750 1.690 1.750 7,217,862 12,387,425 1.7162 0.970 0.964 0.975 0.942 0.975 12,951,137 0.9565 -0.57%
2015-07-20 0 1.750 1.730 1.750 1.720 1.780 4,338,000 7,557,050 1.7421 0.975 0.964 0.975 0.959 0.992 7,783,750 0.9709 1.74%
2015-07-17 0 1.720 1.710 1.740 1.620 1.770 9,626,000 16,437,470 1.7076 0.959 0.953 0.970 0.903 0.986 17,272,101 0.9517 6.83%
2015-07-16 0 1.610 1.610 1.640 1.570 1.640 4,512,000 7,296,714 1.6172 0.897 0.897 0.914 0.875 0.914 8,095,961 0.9013 0.00%
2015-07-15 0 1.610 1.600 1.610 1.580 1.680 3,638,000 5,893,580 1.6200 0.897 0.892 0.897 0.881 0.936 6,527,727 0.9029 -3.59%
2015-07-14 0 1.670 1.660 1.670 1.640 1.740 10,414,000 17,496,916 1.6801 0.931 0.925 0.931 0.914 0.970 18,686,023 0.9364 -1.76%
2015-07-13 0 1.700 1.680 1.700 1.600 1.720 14,905,000 24,797,710 1.6637 0.947 0.936 0.947 0.892 0.959 26,744,304 0.9272 4.94%
2015-07-10 0 1.620 1.620 1.630 1.570 1.670 17,654,000 28,540,660 1.6167 0.903 0.903 0.908 0.875 0.931 31,676,883 0.9010 5.88%
2015-07-09 0 1.530 1.520 1.540 1.300 1.550 16,681,658 24,521,379 1.4700 0.853 0.847 0.858 0.725 0.864 29,932,192 0.8192 15.04%
2015-07-08 0 1.330 1.310 1.330 1.180 1.450 24,088,000 31,366,210 1.3022 0.741 0.730 0.741 0.658 0.808 43,221,522 0.7257 -9.52%
2015-07-07 0 1.470 1.460 1.470 1.450 1.630 11,766,850 17,782,354 1.5112 0.819 0.814 0.819 0.808 0.908 21,113,466 0.8422 -7.55%
2015-07-06 0 1.590 1.570 1.590 1.490 1.770 17,088,000 27,010,540 1.5807 0.886 0.875 0.886 0.830 0.986 30,661,299 0.8809 -6.47%
2015-07-03 0 1.700 1.690 1.710 1.680 1.810 12,856,000 22,166,604 1.7242 0.947 0.942 0.953 0.936 1.009 23,067,747 0.9609 -6.08%
2015-07-02 0 1.810 1.800 1.810 1.770 1.870 5,814,000 10,476,100 1.8019 1.009 1.003 1.009 0.986 1.042 10,432,162 1.0042 -1.63%
2015-06-30 0 1.840 1.840 1.850 1.760 1.890 10,764,000 19,639,260 1.8245 1.025 1.025 1.031 0.981 1.053 19,314,035 1.0168 0.55%
2015-06-29 0 1.830 1.820 1.830 1.770 1.900 9,352,000 17,087,550 1.8272 1.020 1.014 1.020 0.986 1.059 16,780,458 1.0183 -3.17%
2015-06-26 0 1.890 1.880 1.890 1.870 1.980 5,920,000 11,202,100 1.8922 1.053 1.048 1.053 1.042 1.103 10,622,360 1.0546 -3.08%
2015-06-25 0 1.950 1.940 1.960 1.930 2.000 5,476,000 10,754,720 1.9640 1.087 1.081 1.092 1.076 1.115 9,825,683 1.0946 -1.52%
2015-06-24 0 1.980 1.980 1.990 1.970 2.050 4,616,000 9,230,570 1.9997 1.103 1.103 1.109 1.098 1.142 8,282,570 1.1145 -1.98%
2015-06-23 0 2.020 2.010 2.020 1.910 2.020 4,438,000 8,775,990 1.9775 1.126 1.120 1.126 1.064 1.126 7,963,181 1.1021 3.59%
2015-06-22 0 1.950 1.940 1.960 1.900 1.960 4,206,000 8,098,020 1.9253 1.087 1.081 1.092 1.059 1.092 7,546,900 1.0730 -1.02%
2015-06-19 0 1.970 1.960 1.970 1.960 2.020 4,190,440 8,327,204 1.9872 1.098 1.092 1.098 1.092 1.126 7,518,980 1.1075 -1.50%
2015-06-18 0 2.000 1.980 2.000 1.980 2.030 3,466,000 6,943,200 2.0032 1.115 1.103 1.115 1.103 1.131 6,219,105 1.1164 -1.48%
2015-06-17 0 2.030 2.020 2.030 1.930 2.040 7,340,000 14,602,680 1.9895 1.131 1.126 1.131 1.076 1.137 13,170,291 1.1088 2.01%
2015-06-16 0 1.990 1.980 1.990 1.970 2.040 8,268,524 16,525,277 1.9986 1.109 1.103 1.109 1.098 1.137 14,836,358 1.1138 -2.93%
2015-06-15 0 2.050 2.040 2.050 2.030 2.080 3,374,000 6,912,310 2.0487 1.142 1.137 1.142 1.131 1.159 6,054,028 1.1418 -2.38%
2015-06-12 0 2.100 2.090 2.100 1.990 2.100 9,538,000 19,481,890 2.0426 1.170 1.165 1.170 1.109 1.170 17,114,201 1.1383 3.96%
2015-06-11 0 2.020 2.010 2.020 1.980 2.090 8,314,000 16,835,350 2.0249 1.126 1.120 1.126 1.103 1.165 14,917,956 1.1285 -0.49%
2015-06-10 0 2.030 2.030 2.040 1.990 2.120 9,262,000 19,064,140 2.0583 1.131 1.131 1.137 1.109 1.182 16,618,969 1.1471 0.00%
2015-06-09 0 2.030 2.020 2.030 1.990 2.180 12,698,000 26,158,580 2.0601 1.131 1.126 1.131 1.109 1.215 22,784,245 1.1481 -7.31%
2015-06-08 0 2.190 2.170 2.190 2.150 2.230 6,020,000 13,157,050 2.1856 1.221 1.209 1.221 1.198 1.243 10,801,792 1.2180 -2.23%
2015-06-05 0 2.240 2.230 2.240 2.200 2.300 8,338,000 18,582,700 2.2287 1.248 1.243 1.248 1.226 1.282 14,961,020 1.2421 -0.30%
2015-06-04 0 2.300 2.300 2.310 2.270 2.350 7,026,000 16,192,460 2.3046 1.252 1.252 1.258 1.236 1.279 12,905,382 1.2547 -0.86%
2015-06-03 0 2.320 2.310 2.320 2.300 2.390 9,986,000 23,389,720 2.3423 1.263 1.258 1.263 1.252 1.301 18,342,321 1.2752 -2.11%
2015-06-02 0 2.370 2.350 2.370 2.320 2.410 8,162,000 19,254,798 2.3591 1.290 1.279 1.290 1.263 1.312 14,991,991 1.2843 -1.25%
2015-06-01 0 2.400 2.400 2.410 2.280 2.420 13,542,000 31,786,658 2.3473 1.307 1.307 1.312 1.241 1.318 24,873,995 1.2779 4.80%
2015-05-29 0 2.290 2.290 2.310 2.240 2.360 11,758,000 27,149,468 2.3090 1.247 1.247 1.258 1.220 1.285 21,597,137 1.2571 0.00%
2015-05-28 0 2.290 2.280 2.290 2.240 2.380 9,100,000 20,961,540 2.3035 1.247 1.241 1.247 1.220 1.296 16,714,913 1.2541 -3.38%
2015-05-27 0 2.370 2.350 2.370 2.330 2.380 9,838,000 23,145,830 2.3527 1.290 1.279 1.290 1.269 1.296 18,070,474 1.2809 0.00%
2015-05-26 0 2.370 2.360 2.370 2.290 2.380 15,638,000 36,695,540 2.3466 1.290 1.285 1.290 1.247 1.296 28,723,936 1.2775 4.41%
2015-05-22 0 2.270 2.260 2.270 2.180 2.330 18,413,500 41,676,820 2.2634 1.236 1.230 1.236 1.187 1.269 33,821,984 1.2322 -0.87%
2015-05-21 0 2.290 2.290 2.300 2.260 2.320 5,742,000 13,172,000 2.2940 1.247 1.247 1.252 1.230 1.263 10,546,927 1.2489 -1.29%
2015-05-20 0 2.320 2.310 2.320 2.260 2.370 10,840,000 25,101,060 2.3156 1.263 1.258 1.263 1.230 1.290 19,910,952 1.2607 1.75%
2015-05-19 0 2.280 2.270 2.280 2.260 2.300 10,970,645 24,948,261 2.2741 1.241 1.236 1.241 1.230 1.252 20,150,921 1.2381 -0.87%
2015-05-18 0 2.300 2.280 2.300 2.240 2.310 8,462,000 19,288,786 2.2795 1.252 1.241 1.252 1.220 1.258 15,543,033 1.2410 0.44%
2015-05-15 0 2.290 2.290 2.300 2.240 2.330 7,650,240 17,458,229 2.2820 1.247 1.247 1.252 1.220 1.269 14,051,989 1.2424 -0.43%
2015-05-14 0 2.300 2.290 2.300 2.250 2.310 8,777,189 20,052,499 2.2846 1.252 1.247 1.252 1.225 1.258 16,121,973 1.2438 1.32%
2015-05-13 0 2.270 2.260 2.270 2.250 2.300 6,417,700 14,572,896 2.2707 1.236 1.230 1.236 1.225 1.252 11,788,055 1.2362 -0.44%
2015-05-12 0 2.280 2.280 2.290 2.270 2.350 9,386,790 21,602,253 2.3013 1.241 1.241 1.247 1.236 1.279 17,241,690 1.2529 -2.98%
2015-05-11 0 2.350 2.340 2.350 2.310 2.430 13,268,240 31,165,958 2.3489 1.279 1.274 1.279 1.258 1.323 24,371,152 1.2788 -1.26%
2015-05-08 0 2.380 2.370 2.380 2.250 2.380 15,260,000 35,305,940 2.3136 1.296 1.290 1.296 1.225 1.296 28,029,624 1.2596 6.73%
2015-05-07 0 2.230 2.220 2.250 2.210 2.340 18,532,000 41,488,590 2.2388 1.214 1.209 1.225 1.203 1.274 34,039,645 1.2188 -5.51%
2015-05-06 0 2.360 2.350 2.360 2.310 2.470 16,342,000 38,968,830 2.3846 1.285 1.279 1.285 1.258 1.345 30,017,045 1.2982 -2.48%
2015-05-05 0 2.420 2.410 2.420 2.380 2.610 26,501,519 64,833,032 2.4464 1.318 1.312 1.318 1.296 1.421 48,678,087 1.3319 -5.84%
2015-05-04 0 2.570 2.570 2.580 2.550 2.710 30,404,000 79,735,940 2.6225 1.399 1.399 1.405 1.388 1.475 55,846,178 1.4278 2.80%
2015-04-30 0 2.500 2.470 2.500 2.450 2.520 13,760,000 34,140,280 2.4811 1.361 1.345 1.361 1.334 1.372 25,274,418 1.3508 -0.79%
2015-04-29 0 2.520 2.520 2.530 2.500 2.640 18,005,262 45,812,277 2.5444 1.372 1.372 1.377 1.361 1.437 33,072,131 1.3852 -4.55%
2015-04-28 0 2.640 2.620 2.640 2.450 2.650 56,245,214 142,094,043 2.5263 1.437 1.426 1.437 1.334 1.443 103,311,415 1.3754 7.32%
2015-04-27 0 2.460 2.450 2.460 2.380 2.480 22,582,000 54,725,920 2.4234 1.339 1.334 1.339 1.296 1.350 41,478,700 1.3194 2.50%
2015-04-24 0 2.400 2.390 2.400 2.310 2.480 18,890,000 45,052,420 2.3850 1.307 1.301 1.307 1.258 1.350 34,697,221 1.2984 -1.23%
2015-04-23 0 2.430 2.420 2.440 2.410 2.530 21,914,000 54,067,980 2.4673 1.323 1.318 1.328 1.312 1.377 40,251,715 1.3432 0.41%
2015-04-22 0 2.420 2.420 2.430 2.320 2.470 24,031,262 58,214,178 2.4224 1.318 1.318 1.323 1.263 1.345 44,140,710 1.3188 3.86%
2015-04-21 0 2.330 2.330 2.340 2.300 2.400 21,937,009 51,272,200 2.3372 1.269 1.269 1.274 1.252 1.307 40,293,978 1.2725 3.10%
2015-04-20 0 2.260 2.250 2.270 2.220 2.380 31,000,631 71,313,991 2.3004 1.230 1.225 1.236 1.209 1.296 56,942,072 1.2524 -5.44%
2015-04-17 0 2.390 2.380 2.390 2.360 2.520 29,819,206 73,106,714 2.4517 1.301 1.296 1.301 1.285 1.372 54,772,027 1.3347 -1.65%
2015-04-16 0 2.430 2.430 2.440 2.340 2.480 27,130,000 65,648,670 2.4198 1.323 1.323 1.328 1.274 1.350 49,832,483 1.3174 3.40%
2015-04-15 0 2.350 2.340 2.350 2.320 2.560 52,916,631 128,467,061 2.4277 1.279 1.274 1.279 1.263 1.394 97,197,461 1.3217 -5.24%
2015-04-14 0 2.480 2.470 2.480 2.400 2.770 108,980,005 282,160,543 2.5891 1.350 1.345 1.350 1.307 1.508 200,174,871 1.4096 -2.36%
2015-04-13 0 2.540 2.520 2.540 2.240 2.550 94,188,156 226,250,467 2.4021 1.383 1.372 1.383 1.220 1.388 173,005,149 1.3078 15.98%
2015-04-10 0 2.190 2.190 2.200 1.870 2.200 74,754,300 151,558,972 2.0274 1.192 1.192 1.198 1.018 1.198 137,308,971 1.1038 13.47%
2015-04-09 0 1.930 1.920 1.930 1.880 2.170 54,545,000 108,828,850 1.9952 1.051 1.045 1.051 1.024 1.181 100,188,455 1.0862 -2.03%
2015-04-08 0 1.970 1.960 1.970 1.800 1.980 50,056,757 95,143,849 1.9007 1.073 1.067 1.073 0.980 1.078 91,944,434 1.0348 11.30%
2015-04-02 0 1.770 1.760 1.770 1.660 1.780 23,136,000 39,905,132 1.7248 0.964 0.958 0.964 0.904 0.969 42,496,289 0.9390 7.93%
2015-04-01 0 1.640 1.640 1.650 1.620 1.660 12,642,000 20,785,008 1.6441 0.893 0.893 0.898 0.882 0.904 23,220,872 0.8951 -1.80%
2015-03-31 0 1.670 1.650 1.670 1.640 1.730 14,824,000 24,870,780 1.6777 0.909 0.898 0.909 0.893 0.942 27,228,777 0.9134 0.00%
2015-03-30 0 1.670 1.670 1.680 1.590 1.680 21,073,165 34,842,944 1.6534 0.909 0.909 0.915 0.866 0.915 38,707,266 0.9002 5.70%
2015-03-27 0 1.580 1.570 1.580 1.550 1.580 5,812,000 9,115,660 1.5684 0.860 0.855 0.860 0.844 0.860 10,675,503 0.8539 0.64%
2015-03-26 0 1.570 1.570 1.580 1.570 1.640 9,906,000 15,823,880 1.5974 0.855 0.855 0.860 0.855 0.893 18,195,377 0.8697 -4.27%
2015-03-25 0 1.640 1.640 1.650 1.620 1.670 16,784,000 27,545,700 1.6412 0.893 0.893 0.898 0.882 0.909 30,828,913 0.8935 5.13%
2015-03-24 0 1.560 1.560 1.570 1.550 1.580 4,710,000 7,366,420 1.5640 0.849 0.849 0.855 0.844 0.860 8,651,345 0.8515 -0.64%
2015-03-23 0 1.570 1.560 1.570 1.550 1.580 5,774,883 9,042,090 1.5658 0.855 0.849 0.855 0.844 0.860 10,607,326 0.8524 1.29%
2015-03-20 0 1.550 1.530 1.550 1.530 1.590 3,666,000 5,683,530 1.5503 0.844 0.833 0.844 0.833 0.866 6,733,722 0.8440 -1.27%
2015-03-19 0 1.570 1.560 1.570 1.560 1.580 2,820,000 4,432,540 1.5718 0.855 0.849 0.855 0.849 0.860 5,179,786 0.8557 -0.63%
2015-03-18 0 1.580 1.580 1.590 1.520 1.600 8,662,631 13,508,158 1.5594 0.860 0.860 0.866 0.828 0.871 15,911,552 0.8490 1.94%
2015-03-17 0 1.550 1.530 1.550 1.520 1.550 4,207,155 6,461,792 1.5359 0.844 0.833 0.844 0.828 0.844 7,727,718 0.8362 1.97%
2015-03-16 0 1.520 1.520 1.530 1.520 1.550 1,568,000 2,401,690 1.5317 0.828 0.828 0.833 0.828 0.844 2,880,108 0.8339 -1.94%
2015-03-13 0 1.550 1.530 1.550 1.530 1.570 2,302,000 3,559,880 1.5464 0.844 0.833 0.844 0.833 0.855 4,228,322 0.8419 0.00%
2015-03-12 0 1.550 1.550 1.560 1.550 1.610 3,368,000 5,298,420 1.5732 0.844 0.844 0.849 0.844 0.877 6,186,355 0.8565 -1.90%
2015-03-11 0 1.580 1.580 1.590 1.540 1.610 7,413,262 11,797,460 1.5914 0.860 0.860 0.866 0.838 0.877 13,616,707 0.8664 1.28%
2015-03-10 0 1.560 1.540 1.560 1.520 1.560 2,912,000 4,472,290 1.5358 0.849 0.838 0.849 0.828 0.849 5,348,772 0.8361 1.30%
2015-03-09 0 1.540 1.530 1.550 1.500 1.550 3,996,000 6,072,180 1.5196 0.838 0.833 0.844 0.817 0.844 7,339,867 0.8273 1.32%
2015-03-06 0 1.520 1.510 1.520 1.500 1.540 3,704,312 5,602,501 1.5124 0.828 0.822 0.828 0.817 0.838 6,804,094 0.8234 -0.65%
2015-03-05 0 1.530 1.520 1.530 1.500 1.560 7,751,000 11,812,630 1.5240 0.833 0.828 0.833 0.817 0.849 14,237,065 0.8297 -0.65%
2015-03-04 0 1.540 1.540 1.550 1.530 1.560 1,446,000 2,230,350 1.5424 0.838 0.838 0.844 0.833 0.849 2,656,018 0.8397 -1.28%
2015-03-03 0 1.560 1.550 1.560 1.550 1.590 4,142,000 6,493,180 1.5676 0.849 0.844 0.849 0.844 0.866 7,608,041 0.8535 -0.64%
2015-03-02 0 1.570 1.570 1.580 1.570 1.610 3,636,000 5,774,480 1.5881 0.855 0.855 0.860 0.855 0.877 6,678,618 0.8646 -0.63%
2015-02-27 0 1.580 1.570 1.580 1.570 1.600 2,396,000 3,792,220 1.5827 0.860 0.855 0.860 0.855 0.871 4,400,982 0.8617 -0.63%
2015-02-26 0 1.590 1.580 1.600 1.560 1.600 6,084,000 9,634,070 1.5835 0.866 0.860 0.871 0.849 0.871 11,175,113 0.8621 1.27%
2015-02-25 0 1.570 1.570 1.590 1.540 1.590 2,942,000 4,631,240 1.5742 0.855 0.855 0.866 0.838 0.866 5,403,876 0.8570 1.29%
2015-02-24 0 1.550 1.550 1.560 1.540 1.580 2,698,000 4,203,410 1.5580 0.844 0.844 0.849 0.838 0.860 4,955,696 0.8482 -1.90%
2015-02-23 0 1.580 1.570 1.580 1.530 1.580 2,572,000 4,022,200 1.5638 0.860 0.855 0.860 0.833 0.860 4,724,259 0.8514 2.60%
2015-02-18 0 1.540 1.540 1.560 1.520 1.560 1,278,000 1,968,950 1.5406 0.838 0.838 0.849 0.828 0.849 2,347,435 0.8388 -0.65%
2015-02-17 0 1.550 1.540 1.550 1.520 1.560 3,616,000 5,558,420 1.5372 0.844 0.838 0.844 0.828 0.849 6,641,882 0.8369 0.65%
2015-02-16 0 1.540 1.530 1.540 1.520 1.550 1,506,000 2,306,480 1.5315 0.838 0.833 0.838 0.828 0.844 2,766,226 0.8338 0.00%
2015-02-13 0 1.540 1.530 1.540 1.510 1.540 2,206,000 3,389,920 1.5367 0.838 0.833 0.838 0.822 0.838 4,051,989 0.8366 1.99%
2015-02-12 0 1.510 1.510 1.530 1.480 1.530 1,882,226 2,831,807 1.5045 0.822 0.822 0.833 0.806 0.833 3,457,280 0.8191 0.67%
2015-02-11 0 1.500 1.490 1.500 1.460 1.510 2,966,631 4,426,821 1.4922 0.817 0.811 0.817 0.795 0.822 5,449,119 0.8124 2.04%
2015-02-10 0 1.470 1.460 1.470 1.460 1.480 2,574,000 3,779,870 1.4685 0.800 0.795 0.800 0.795 0.806 4,727,933 0.7995 0.68%
2015-02-09 0 1.460 1.460 1.470 1.450 1.480 4,918,000 7,217,660 1.4676 0.795 0.795 0.800 0.789 0.806 9,033,400 0.7990 -2.67%
2015-02-06 0 1.500 1.490 1.500 1.480 1.520 2,860,988 4,276,622 1.4948 0.817 0.811 0.817 0.806 0.828 5,255,073 0.8138 0.00%
2015-02-05 0 1.500 1.490 1.510 1.480 1.530 5,384,000 8,072,400 1.4993 0.817 0.811 0.822 0.806 0.833 9,889,351 0.8163 -0.66%
2015-02-04 0 1.510 1.500 1.510 1.500 1.540 4,662,339 7,050,461 1.5122 0.822 0.817 0.822 0.817 0.838 8,563,801 0.8233 -1.31%
2015-02-03 0 1.530 1.520 1.530 1.510 1.540 6,382,000 9,725,920 1.5240 0.833 0.828 0.833 0.822 0.838 11,722,481 0.8297 0.00%
2015-02-02 0 1.530 1.530 1.540 1.520 1.570 5,220,000 7,972,040 1.5272 0.833 0.833 0.838 0.828 0.855 9,588,115 0.8315 -2.55%
2015-01-30 0 1.570 1.550 1.570 1.540 1.580 3,466,000 5,388,340 1.5546 0.855 0.844 0.855 0.838 0.860 6,366,361 0.8464 0.64%
2015-01-29 0 1.560 1.550 1.570 1.550 1.570 4,204,000 6,547,600 1.5575 0.849 0.844 0.855 0.844 0.855 7,721,923 0.8479 -0.64%
2015-01-28 0 1.570 1.570 1.580 1.560 1.590 4,175,600 6,561,788 1.5715 0.855 0.855 0.860 0.849 0.866 7,669,757 0.8555 0.00%
2015-01-27 0 1.570 1.570 1.580 1.560 1.610 10,426,000 16,450,260 1.5778 0.855 0.855 0.860 0.849 0.877 19,150,515 0.8590 -2.48%
2015-01-26 0 1.610 1.610 1.620 1.600 1.650 5,542,000 8,931,820 1.6117 0.877 0.877 0.882 0.871 0.898 10,179,566 0.8774 -2.42%
2015-01-23 0 1.650 1.640 1.650 1.630 1.660 5,533,564 9,094,372 1.6435 0.898 0.893 0.898 0.887 0.904 10,164,071 0.8948 0.61%
2015-01-22 0 1.640 1.630 1.640 1.630 1.660 4,268,000 7,008,470 1.6421 0.893 0.887 0.893 0.887 0.904 7,839,478 0.8940 0.00%
2015-01-21 0 1.640 1.640 1.650 1.620 1.650 8,278,000 13,543,680 1.6361 0.893 0.893 0.898 0.882 0.898 15,205,061 0.8907 2.50%
2015-01-20 0 1.600 1.600 1.610 1.550 1.620 9,236,000 14,708,800 1.5926 0.871 0.871 0.877 0.844 0.882 16,964,719 0.8670 1.27%
2015-01-19 0 1.580 1.560 1.570 1.530 1.650 10,738,000 17,033,280 1.5863 0.860 0.849 0.855 0.833 0.898 19,723,598 0.8636 -3.07%
2015-01-16 0 1.630 1.630 1.650 1.630 1.670 5,194,000 8,515,380 1.6395 0.887 0.887 0.898 0.887 0.909 9,540,358 0.8926 -2.40%
2015-01-15 0 1.670 1.660 1.680 1.640 1.680 3,826,000 6,341,420 1.6575 0.909 0.904 0.915 0.893 0.915 7,027,611 0.9024 0.00%
2015-01-14 0 1.670 1.660 1.670 1.640 1.700 6,948,000 11,520,860 1.6582 0.909 0.904 0.909 0.893 0.926 12,762,112 0.9027 -1.76%
2015-01-13 0 1.700 1.680 1.700 1.630 1.700 7,156,300 11,967,655 1.6723 0.926 0.915 0.926 0.887 0.926 13,144,718 0.9105 1.80%
2015-01-12 0 1.670 1.660 1.670 1.650 1.700 4,794,000 8,000,260 1.6688 0.909 0.904 0.909 0.898 0.926 8,805,637 0.9085 -1.76%
2015-01-09 0 1.700 1.690 1.700 1.690 1.740 9,566,000 16,402,100 1.7146 0.926 0.920 0.926 0.920 0.947 17,570,864 0.9335 0.00%
2015-01-08 0 1.700 1.700 1.710 1.630 1.720 13,552,000 22,899,140 1.6897 0.926 0.926 0.931 0.887 0.936 24,892,363 0.9199 1.80%
2015-01-07 0 1.670 1.660 1.670 1.630 1.690 8,824,000 14,722,920 1.6685 0.909 0.904 0.909 0.887 0.920 16,207,955 0.9084 0.00%
2015-01-06 0 1.670 1.670 1.680 1.640 1.700 8,812,000 14,727,460 1.6713 0.909 0.909 0.915 0.893 0.926 16,185,914 0.9099 0.00%
2015-01-05 0 1.670 1.670 1.680 1.640 1.710 13,822,000 23,331,910 1.6880 0.909 0.909 0.915 0.893 0.931 25,388,300 0.9190 0.60%
2015-01-02 0 1.660 1.650 1.660 1.600 1.660 8,596,000 14,038,400 1.6331 0.904 0.898 0.904 0.871 0.904 15,789,164 0.8891 1.84%
2014-12-31 0 1.630 1.620 1.630 1.590 1.630 2,448,000 3,948,740 1.6130 0.887 0.882 0.887 0.866 0.887 4,496,495 0.8782 1.24%
2014-12-30 0 1.610 1.590 1.610 1.560 1.670 10,258,000 16,276,810 1.5867 0.877 0.866 0.877 0.849 0.909 18,841,932 0.8639 -1.23%
2014-12-29 0 1.630 1.630 1.640 1.620 1.680 8,292,000 13,671,900 1.6488 0.887 0.887 0.893 0.882 0.915 15,230,776 0.8976 0.62%
2014-12-24 0 1.620 1.610 1.620 1.600 1.630 4,964,000 7,996,660 1.6109 0.882 0.877 0.882 0.871 0.887 9,117,893 0.8770 0.00%
2014-12-23 0 1.620 1.610 1.620 1.560 1.680 20,597,310 33,303,379 1.6169 0.882 0.877 0.882 0.849 0.915 37,833,214 0.8803 -2.41%
2014-12-22 0 1.660 1.650 1.660 1.650 1.720 10,146,000 16,990,250 1.6746 0.904 0.898 0.904 0.898 0.936 18,636,210 0.9117 -1.19%
2014-12-19 0 1.680 1.670 1.690 1.670 1.720 12,458,000 20,975,450 1.6837 0.915 0.909 0.920 0.909 0.936 22,882,900 0.9166 -1.18%
2014-12-18 0 1.700 1.700 1.710 1.670 1.770 21,983,162 37,479,172 1.7049 0.926 0.926 0.931 0.909 0.964 40,378,752 0.9282 -2.86%
2014-12-17 0 1.750 1.740 1.750 1.720 1.770 12,282,000 21,420,130 1.7440 0.953 0.947 0.953 0.936 0.964 22,559,622 0.9495 -0.57%
2014-12-16 0 1.760 1.750 1.760 1.730 1.810 25,700,000 45,453,360 1.7686 0.958 0.953 0.958 0.942 0.985 47,205,854 0.9629 -2.76%
2014-12-15 0 1.810 1.810 1.820 1.780 1.990 45,850,000 85,656,700 1.8682 0.985 0.985 0.991 0.969 1.083 84,217,448 1.0171 -4.74%
2014-12-12 0 1.900 1.890 1.900 1.890 1.990 15,822,000 30,533,468 1.9298 1.034 1.029 1.034 1.029 1.083 29,061,907 1.0506 -1.55%
2014-12-11 0 1.930 1.930 1.940 1.870 2.030 41,712,090 81,648,167 1.9574 1.051 1.051 1.056 1.018 1.105 76,616,919 1.0657 2.12%
2014-12-10 0 1.890 1.880 1.900 1.830 1.930 16,572,000 31,374,180 1.8932 1.029 1.024 1.034 0.996 1.051 30,439,510 1.0307 1.61%
2014-12-09 0 1.860 1.850 1.870 1.820 1.950 43,240,500 82,159,515 1.9001 1.013 1.007 1.018 0.991 1.062 79,424,308 1.0344 -1.06%
2014-12-08 0 1.880 1.880 1.890 1.820 1.920 50,020,631 94,481,973 1.8889 1.024 1.024 1.029 0.991 1.045 91,878,078 1.0283 6.21%
2014-12-05 0 1.770 1.760 1.770 1.670 1.770 19,200,253 33,126,014 1.7253 0.964 0.958 0.964 0.909 0.964 35,267,095 0.9393 4.12%
2014-12-04 0 1.700 1.690 1.700 1.640 1.710 8,338,000 14,078,580 1.6885 0.926 0.920 0.926 0.893 0.931 15,315,269 0.9193 2.41%
2014-12-03 0 1.660 1.660 1.670 1.660 1.720 5,940,893 9,970,773 1.6783 0.904 0.904 0.909 0.904 0.936 10,912,254 0.9137 -2.35%
2014-12-02 0 1.700 1.700 1.710 1.650 1.710 9,890,306 16,717,331 1.6903 0.926 0.926 0.931 0.898 0.931 18,166,550 0.9202 3.66%
2014-12-01 0 1.640 1.640 1.650 1.630 1.720 11,128,000 18,590,820 1.6706 0.893 0.893 0.898 0.887 0.936 20,439,951 0.9095 -5.75%
2014-11-28 0 1.740 1.710 1.720 1.700 1.750 7,520,000 13,023,988 1.7319 0.947 0.931 0.936 0.926 0.953 13,812,763 0.9429 2.35%
2014-11-27 0 1.700 1.700 1.710 1.700 1.760 6,088,000 10,455,340 1.7174 0.926 0.926 0.931 0.926 0.958 11,182,461 0.9350 -2.30%
2014-11-26 0 1.740 1.730 1.740 1.710 1.750 4,178,349 7,234,524 1.7314 0.947 0.942 0.947 0.931 0.953 7,674,807 0.9426 -0.57%
2014-11-25 0 1.750 1.730 1.750 1.720 1.770 4,238,000 7,389,760 1.7437 0.953 0.942 0.953 0.936 0.964 7,784,374 0.9493 0.00%
2014-11-24 0 1.750 1.740 1.760 1.750 1.780 10,491,153 18,511,483 1.7645 0.953 0.947 0.958 0.953 0.969 19,270,188 0.9606 0.57%
2014-11-21 0 1.740 1.740 1.760 1.670 1.770 13,052,377 22,480,201 1.7223 0.947 0.947 0.958 0.909 0.964 23,974,654 0.9377 1.16%
2014-11-20 0 1.720 1.720 1.730 1.710 1.750 8,011,952 13,762,159 1.7177 0.936 0.936 0.942 0.931 0.953 14,716,383 0.9352 -1.71%
2014-11-19 0 1.750 1.740 1.750 1.740 1.800 5,556,000 9,828,280 1.7689 0.953 0.947 0.953 0.947 0.980 10,205,281 0.9631 -0.57%
2014-11-18 0 1.760 1.750 1.760 1.720 1.820 20,026,000 35,101,580 1.7528 0.958 0.953 0.958 0.936 0.991 36,783,830 0.9543 -2.22%
2014-11-17 0 1.800 1.790 1.800 1.800 1.860 16,828,000 30,793,420 1.8299 0.980 0.975 0.980 0.980 1.013 30,909,732 0.9962 -0.55%
2014-11-14 0 1.810 1.810 1.820 1.790 1.850 10,936,000 19,875,040 1.8174 0.985 0.985 0.991 0.975 1.007 20,087,285 0.9894 -2.16%
2014-11-13 0 1.850 1.840 1.850 1.830 1.870 9,316,000 17,244,320 1.8510 1.007 1.002 1.007 0.996 1.018 17,111,663 1.0078 0.54%
2014-11-12 0 1.840 1.830 1.840 1.820 1.850 9,524,468 17,479,477 1.8352 1.002 0.996 1.002 0.991 1.007 17,494,578 0.9991 1.10%
2014-11-11 0 1.820 1.820 1.830 1.810 1.910 30,920,139 57,657,511 1.8647 0.991 0.991 0.996 0.985 1.040 56,794,224 1.0152 -1.09%
2014-11-10 0 1.840 1.830 1.840 1.760 1.860 35,980,000 65,334,378 1.8159 1.002 0.996 1.002 0.958 1.013 66,088,195 0.9886 5.75%
2014-11-07 0 1.740 1.730 1.740 1.720 1.800 14,864,000 26,055,222 1.7529 0.947 0.942 0.947 0.936 0.980 27,302,250 0.9543 -1.14%
2014-11-06 0 1.760 1.750 1.760 1.720 1.760 6,902,000 12,002,830 1.7390 0.958 0.953 0.958 0.936 0.958 12,677,619 0.9468 -0.56%
2014-11-05 0 1.770 1.760 1.770 1.750 1.800 10,456,782 18,437,696 1.7632 0.964 0.958 0.964 0.953 0.980 19,207,055 0.9599 -1.12%
2014-11-04 0 1.790 1.780 1.790 1.760 1.820 14,618,000 25,989,080 1.7779 0.975 0.969 0.975 0.958 0.991 26,850,396 0.9679 -0.56%
2014-11-03 0 1.800 1.790 1.810 1.760 1.840 23,038,000 41,506,280 1.8016 0.980 0.975 0.985 0.958 1.002 42,316,283 0.9809 2.86%
2014-10-31 0 1.750 1.740 1.750 1.720 1.770 16,325,631 28,545,737 1.7485 0.953 0.947 0.953 0.936 0.964 29,986,979 0.9519 1.16%
2014-10-30 0 1.730 1.720 1.730 1.700 1.790 26,769,000 46,527,120 1.7381 0.942 0.936 0.942 0.926 0.975 49,169,397 0.9463 -1.14%
2014-10-29 0 1.750 1.740 1.750 1.730 1.860 41,562,600 75,281,434 1.8113 0.953 0.947 0.953 0.942 1.013 76,342,336 0.9861 -1.13%
2014-10-28 0 1.770 1.770 1.780 1.740 1.810 34,157,573 60,699,155 1.7770 0.964 0.964 0.969 0.947 0.985 62,740,755 0.9675 3.51%
2014-10-27 0 1.710 1.710 1.720 1.690 1.780 22,576,000 38,944,510 1.7250 0.931 0.931 0.936 0.920 0.969 41,467,679 0.9392 -3.39%
2014-10-24 0 1.770 1.760 1.770 1.640 1.790 41,188,000 71,081,730 1.7258 0.964 0.958 0.964 0.893 0.975 75,654,269 0.9396 6.63%
2014-10-23 0 1.660 1.660 1.670 1.630 1.660 5,486,600 9,048,970 1.6493 0.904 0.904 0.909 0.887 0.904 10,077,807 0.8979 0.61%
2014-10-22 0 1.650 1.640 1.650 1.640 1.680 5,404,631 8,968,582 1.6594 0.898 0.893 0.898 0.893 0.915 9,927,246 0.9034 -0.60%
2014-10-21 0 1.660 1.660 1.670 1.650 1.700 8,592,000 14,421,300 1.6785 0.904 0.904 0.909 0.898 0.926 15,781,817 0.9138 -1.78%
2014-10-20 0 1.690 1.670 1.680 1.600 1.700 13,528,000 22,455,560 1.6599 0.920 0.909 0.915 0.871 0.926 24,848,280 0.9037 4.97%
2014-10-17 0 1.610 1.600 1.610 1.590 1.650 7,056,000 11,360,680 1.6101 0.877 0.871 0.877 0.866 0.898 12,960,487 0.8766 -1.23%
2014-10-16 0 1.630 1.620 1.640 1.610 1.660 10,344,000 16,891,260 1.6330 0.887 0.882 0.893 0.877 0.904 18,999,897 0.8890 -0.61%
2014-10-15 0 1.640 1.640 1.650 1.590 1.660 17,338,173 28,079,275 1.6195 0.893 0.893 0.898 0.866 0.904 31,846,820 0.8817 0.61%
2014-10-14 0 1.630 1.620 1.630 1.610 1.680 14,055,000 23,068,980 1.6413 0.887 0.882 0.887 0.877 0.915 25,816,275 0.8936 -2.98%
2014-10-13 0 1.680 1.660 1.670 1.610 1.690 17,176,000 28,255,820 1.6451 0.915 0.904 0.909 0.877 0.920 31,548,940 0.8956 0.60%
2014-10-10 0 1.670 1.670 1.690 1.640 1.710 27,261,468 45,679,172 1.6756 0.909 0.909 0.920 0.893 0.931 50,073,964 0.9122 -1.76%
2014-10-09 0 1.700 1.690 1.700 1.660 1.750 23,741,000 40,245,490 1.6952 0.926 0.920 0.926 0.904 0.953 43,607,556 0.9229 -0.58%
2014-10-08 0 1.710 1.710 1.720 1.610 1.770 49,537,131 85,321,657 1.7224 0.931 0.931 0.936 0.877 0.964 90,989,983 0.9377 4.27%
2014-10-07 0 1.640 1.630 1.640 1.580 1.670 31,050,000 50,677,750 1.6321 0.893 0.887 0.893 0.860 0.909 57,032,753 0.8886 1.23%
2014-10-06 0 1.620 1.620 1.630 1.430 1.650 44,274,000 69,817,100 1.5769 0.882 0.882 0.887 0.779 0.898 81,322,645 0.8585 13.29%
2014-10-03 0 1.430 1.430 1.440 1.390 1.460 14,399,400 20,487,438 1.4228 0.779 0.779 0.784 0.757 0.795 26,448,871 0.7746 -2.05%
2014-09-30 0 1.460 1.460 1.470 1.390 1.490 18,524,000 26,732,220 1.4431 0.795 0.795 0.800 0.757 0.811 34,024,951 0.7857 0.69%
2014-09-29 0 1.450 1.440 1.450 1.410 1.460 11,986,000 17,163,680 1.4320 0.789 0.784 0.789 0.768 0.795 22,015,929 0.7796 -2.03%
2014-09-26 0 1.480 1.480 1.490 1.460 1.490 4,628,376 6,864,355 1.4831 0.806 0.806 0.811 0.795 0.811 8,501,418 0.8074 -0.67%
2014-09-25 0 1.490 1.480 1.490 1.480 1.520 11,074,000 16,573,320 1.4966 0.811 0.806 0.811 0.806 0.828 20,340,764 0.8148 -0.67%
2014-09-24 0 1.500 1.490 1.500 1.490 1.510 7,518,000 11,293,160 1.5021 0.817 0.811 0.817 0.811 0.822 13,809,090 0.8178 -0.66%
2014-09-23 0 1.510 1.490 1.510 1.460 1.510 12,209,826 18,188,627 1.4897 0.822 0.811 0.822 0.795 0.822 22,427,053 0.8110 3.42%
2014-09-22 0 1.460 1.450 1.460 1.450 1.510 13,050,000 19,336,620 1.4817 0.795 0.789 0.795 0.789 0.822 23,970,288 0.8067 -1.35%
2014-09-19 0 1.480 1.480 1.490 1.460 1.500 5,494,900 8,147,787 1.4828 0.806 0.806 0.811 0.795 0.817 10,093,052 0.8073 1.37%
2014-09-18 0 1.460 1.450 1.470 1.450 1.480 6,068,000 8,893,000 1.4656 0.795 0.789 0.800 0.789 0.806 11,145,725 0.7979 -1.35%
2014-09-17 0 1.480 1.470 1.480 1.430 1.480 15,820,155 22,968,703 1.4519 0.806 0.800 0.806 0.779 0.806 29,058,519 0.7904 2.78%
2014-09-16 0 1.440 1.440 1.450 1.440 1.510 7,900,000 11,614,980 1.4703 0.784 0.784 0.789 0.784 0.822 14,510,749 0.8004 -3.36%
2014-09-15 0 1.490 1.480 1.490 1.460 1.500 9,498,000 14,011,630 1.4752 0.811 0.806 0.811 0.795 0.817 17,445,961 0.8031 0.68%
2014-09-12 0 1.480 1.480 1.500 1.460 1.530 15,710,000 23,368,920 1.4875 0.806 0.806 0.817 0.795 0.833 28,856,185 0.8098 -1.99%
2014-09-11 0 1.510 1.500 1.510 1.500 1.590 15,612,000 23,878,260 1.5295 0.822 0.817 0.822 0.817 0.866 28,676,179 0.8327 -0.66%
2014-09-10 0 1.520 1.520 1.530 1.510 1.560 14,524,000 22,090,980 1.5210 0.828 0.828 0.833 0.822 0.849 26,677,736 0.8281 -3.18%
2014-09-08 0 1.570 1.570 1.580 1.480 1.580 39,526,000 60,692,520 1.5355 0.855 0.855 0.860 0.806 0.860 72,601,501 0.8360 6.80%
2014-09-05 0 1.470 1.450 1.460 1.390 1.470 32,939,000 47,460,080 1.4408 0.800 0.789 0.795 0.757 0.800 60,502,476 0.7844 5.00%
2014-09-04 0 1.400 1.390 1.400 1.340 1.410 19,416,000 27,070,460 1.3942 0.762 0.757 0.762 0.730 0.768 35,663,380 0.7591 3.70%
2014-09-03 0 1.350 1.350 1.360 1.330 1.380 18,648,000 25,314,770 1.3575 0.735 0.735 0.740 0.724 0.751 34,252,715 0.7391 0.75%
2014-09-02 0 1.340 1.330 1.340 1.280 1.340 9,300,000 12,321,020 1.3248 0.730 0.724 0.730 0.697 0.730 17,082,274 0.7213 3.88%
2014-09-01 0 1.290 1.280 1.290 1.270 1.290 4,450,800 5,695,110 1.2796 0.702 0.697 0.702 0.691 0.702 8,175,246 0.6966 0.00%
2014-08-29 0 1.290 1.280 1.290 1.260 1.290 5,030,000 6,443,980 1.2811 0.702 0.697 0.702 0.686 0.702 9,239,122 0.6975 0.78%
2014-08-28 0 1.280 1.270 1.280 1.260 1.320 24,924,000 32,118,970 1.2887 0.697 0.691 0.697 0.686 0.719 45,780,494 0.7016 -4.48%
2014-08-27 0 1.340 1.340 1.350 1.340 1.370 7,944,000 10,712,560 1.3485 0.730 0.730 0.735 0.730 0.746 14,591,568 0.7342 -2.19%
2014-08-26 0 1.370 1.360 1.370 1.360 1.400 15,518,000 21,385,320 1.3781 0.746 0.740 0.746 0.740 0.762 28,503,519 0.7503 0.00%
2014-08-25 0 1.370 1.360 1.370 1.340 1.380 17,640,000 23,991,840 1.3601 0.746 0.740 0.746 0.730 0.751 32,401,216 0.7405 1.48%
2014-08-22 0 1.350 1.340 1.360 1.300 1.360 22,463,700 29,848,802 1.3288 0.735 0.730 0.740 0.708 0.740 41,261,406 0.7234 3.85%
2014-08-21 0 1.300 1.290 1.300 1.280 1.350 24,016,000 31,415,830 1.3081 0.708 0.702 0.708 0.697 0.735 44,112,677 0.7122 -3.70%
2014-08-20 0 1.350 1.340 1.350 1.330 1.360 18,806,000 25,335,020 1.3472 0.735 0.730 0.735 0.724 0.740 34,542,930 0.7334 1.50%
2014-08-19 0 1.330 1.330 1.340 1.310 1.360 13,008,000 17,308,740 1.3306 0.724 0.724 0.730 0.713 0.740 23,893,142 0.7244 -1.48%
2014-08-18 0 1.350 1.340 1.350 1.340 1.370 12,864,000 17,427,200 1.3547 0.735 0.730 0.735 0.730 0.746 23,628,642 0.7375 0.00%
2014-08-15 0 1.350 1.340 1.360 1.320 1.360 25,778,000 34,543,734 1.3400 0.735 0.730 0.740 0.719 0.740 47,349,125 0.7296 2.27%
2014-08-14 0 1.320 1.310 1.320 1.300 1.350 15,982,000 21,093,660 1.3198 0.719 0.713 0.719 0.708 0.735 29,355,796 0.7186 -1.49%
2014-08-13 0 1.340 1.330 1.340 1.290 1.350 28,436,000 37,607,700 1.3225 0.730 0.724 0.730 0.702 0.735 52,231,349 0.7200 3.08%
2014-08-12 0 1.300 1.290 1.300 1.270 1.310 14,772,000 19,135,880 1.2954 0.708 0.702 0.708 0.691 0.713 27,133,264 0.7053 1.56%
2014-08-11 0 1.280 1.270 1.280 1.270 1.280 5,184,000 6,619,440 1.2769 0.697 0.691 0.697 0.691 0.697 9,521,990 0.6952 1.59%
2014-08-08 0 1.260 1.260 1.270 1.240 1.270 5,104,000 6,407,028 1.2553 0.686 0.686 0.691 0.675 0.691 9,375,046 0.6834 0.80%
2014-08-07 0 1.250 1.250 1.260 1.250 1.280 6,349,000 8,007,940 1.2613 0.681 0.681 0.686 0.681 0.697 11,661,866 0.6867 -1.57%
2014-08-06 0 1.270 1.270 1.280 1.260 1.280 5,033,000 6,390,040 1.2696 0.691 0.691 0.697 0.686 0.697 9,244,633 0.6912 0.00%
2014-08-05 0 1.270 1.260 1.270 1.260 1.290 7,230,000 9,182,200 1.2700 0.691 0.686 0.691 0.686 0.702 13,280,090 0.6914 -1.55%
2014-08-04 0 1.290 1.280 1.290 1.250 1.290 7,212,000 9,181,680 1.2731 0.702 0.697 0.702 0.681 0.702 13,247,028 0.6931 2.38%
2014-08-01 0 1.260 1.260 1.270 1.250 1.270 5,432,000 6,842,860 1.2597 0.686 0.686 0.691 0.681 0.691 9,977,517 0.6858 -1.56%
2014-07-31 0 1.280 1.270 1.280 1.260 1.290 4,628,000 5,901,080 1.2751 0.697 0.691 0.697 0.686 0.702 8,500,727 0.6942 0.00%
2014-07-30 0 1.280 1.270 1.280 1.260 1.320 14,932,000 19,307,720 1.2930 0.697 0.691 0.697 0.686 0.719 27,427,152 0.7040 -0.78%
2014-07-29 0 1.290 1.290 1.300 1.290 1.310 10,076,000 13,100,080 1.3001 0.702 0.702 0.708 0.702 0.713 18,507,634 0.7078 -1.53%
2014-07-28 0 1.310 1.300 1.310 1.280 1.320 16,290,000 21,189,220 1.3008 0.713 0.708 0.713 0.697 0.719 29,921,532 0.7082 1.55%
2014-07-25 0 1.290 1.280 1.290 1.260 1.290 5,736,000 7,351,300 1.2816 0.702 0.697 0.702 0.686 0.702 10,535,906 0.6977 1.57%
2014-07-24 0 1.270 1.270 1.280 1.250 1.300 10,160,000 12,922,640 1.2719 0.691 0.691 0.697 0.681 0.708 18,661,925 0.6925 -0.78%
2014-07-23 0 1.280 1.280 1.290 1.260 1.300 7,574,000 9,678,820 1.2779 0.697 0.697 0.702 0.686 0.708 13,911,951 0.6957 0.79%
2014-07-22 0 1.270 1.260 1.270 1.240 1.270 3,449,514 4,325,271 1.2539 0.691 0.686 0.691 0.675 0.691 6,336,080 0.6826 2.42%
2014-07-21 0 1.240 1.230 1.240 1.230 1.260 4,042,000 5,014,040 1.2405 0.675 0.670 0.675 0.670 0.686 7,424,360 0.6753 -0.80%
2014-07-18 0 1.250 1.240 1.250 1.230 1.250 4,660,000 5,788,140 1.2421 0.681 0.675 0.681 0.670 0.681 8,559,505 0.6762 -0.79%
2014-07-17 0 1.260 1.250 1.260 1.250 1.270 2,896,000 3,648,740 1.2599 0.686 0.681 0.686 0.681 0.691 5,319,383 0.6859 0.00%
2014-07-16 0 1.260 1.250 1.260 1.240 1.280 5,948,000 7,475,800 1.2569 0.686 0.681 0.686 0.675 0.697 10,925,308 0.6843 0.80%
2014-07-15 0 1.250 1.240 1.250 1.220 1.250 7,262,631 8,989,517 1.2378 0.681 0.675 0.681 0.664 0.681 13,340,027 0.6739 3.31%
2014-07-14 0 1.210 1.220 1.230 1.210 1.240 3,540,000 4,326,960 1.2223 0.659 0.664 0.670 0.659 0.675 6,502,285 0.6655 0.00%
2014-07-11 0 1.210 1.210 1.220 1.210 1.230 3,234,000 3,939,100 1.2180 0.659 0.659 0.664 0.659 0.670 5,940,223 0.6631 -1.63%
2014-07-10 0 1.230 1.230 1.240 1.230 1.240 948,000 1,172,520 1.2368 0.670 0.670 0.675 0.670 0.675 1,741,290 0.6734 -0.81%
2014-07-09 0 1.240 1.230 1.240 1.220 1.250 2,326,000 2,869,540 1.2337 0.675 0.670 0.675 0.664 0.681 4,272,405 0.6716 -0.80%
2014-07-08 0 1.250 1.240 1.250 1.230 1.260 2,496,000 3,102,540 1.2430 0.681 0.675 0.681 0.670 0.686 4,584,662 0.6767 0.00%
2014-07-07 0 1.250 1.250 1.260 1.250 1.270 4,252,000 5,358,140 1.2601 0.681 0.681 0.686 0.681 0.691 7,810,089 0.6861 -0.79%
2014-07-04 0 1.260 1.250 1.260 1.250 1.290 6,324,000 8,016,880 1.2677 0.686 0.681 0.686 0.681 0.702 11,615,946 0.6902 -0.79%
2014-07-03 0 1.270 1.260 1.270 1.250 1.300 18,234,000 23,352,880 1.2807 0.691 0.686 0.691 0.681 0.708 33,492,278 0.6973 1.60%
2014-07-02 0 1.250 1.240 1.250 1.220 1.250 3,950,000 4,875,660 1.2343 0.681 0.675 0.681 0.664 0.681 7,255,374 0.6720 2.46%
2014-06-30 0 1.220 1.210 1.220 1.200 1.230 1,750,000 2,123,480 1.2134 0.664 0.659 0.664 0.653 0.670 3,214,406 0.6606 0.00%
2014-06-27 0 1.220 1.210 1.220 1.200 1.230 1,452,000 1,758,040 1.2108 0.664 0.659 0.664 0.653 0.670 2,667,039 0.6592 0.00%
2014-06-26 0 1.220 1.200 1.220 1.200 1.220 976,000 1,180,400 1.2094 0.664 0.653 0.664 0.653 0.664 1,792,720 0.6584 1.67%
2014-06-25 0 1.200 1.190 1.210 1.190 1.210 2,516,000 3,022,320 1.2012 0.653 0.648 0.659 0.648 0.659 4,621,398 0.6540 0.00%
2014-06-24 0 1.200 1.200 1.210 1.200 1.210 1,451,000 1,744,650 1.2024 0.653 0.653 0.659 0.653 0.659 2,665,202 0.6546 0.84%
2014-06-23 0 1.190 1.190 1.210 1.180 1.220 4,864,000 5,864,860 1.2058 0.648 0.648 0.659 0.642 0.664 8,934,213 0.6564 0.00%
2014-06-20 0 1.190 1.190 1.210 1.180 1.210 5,378,000 6,448,680 1.1991 0.648 0.648 0.659 0.642 0.659 9,878,330 0.6528 0.00%
2014-06-19 0 1.190 1.190 1.200 1.180 1.220 4,082,000 4,857,674 1.1900 0.648 0.648 0.653 0.642 0.664 7,497,833 0.6479 -1.65%
2014-06-18 0 1.210 1.200 1.220 1.200 1.240 3,894,000 4,734,760 1.2159 0.659 0.653 0.664 0.653 0.675 7,152,513 0.6620 -2.42%
2014-06-17 0 1.240 1.230 1.240 1.230 1.250 1,800,000 2,223,680 1.2354 0.675 0.670 0.675 0.670 0.681 3,306,247 0.6726 -0.80%
2014-06-16 0 1.250 1.240 1.250 1.230 1.250 3,056,525 3,796,010 1.2419 0.681 0.675 0.681 0.670 0.681 5,614,236 0.6761 0.81%
2014-06-13 0 1.240 1.230 1.240 1.220 1.250 5,030,000 6,237,860 1.2401 0.675 0.670 0.675 0.664 0.681 9,239,122 0.6752 1.64%
2014-06-12 0 1.220 1.220 1.230 1.220 1.240 3,056,000 3,756,820 1.2293 0.664 0.664 0.670 0.664 0.675 5,613,272 0.6693 -0.81%
2014-06-11 0 1.230 1.220 1.230 1.220 1.240 4,198,000 5,156,442 1.2283 0.670 0.664 0.670 0.664 0.675 7,710,902 0.6687 -0.81%
2014-06-10 0 1.240 1.230 1.240 1.230 1.250 2,752,000 3,409,500 1.2389 0.675 0.670 0.675 0.670 0.681 5,054,884 0.6745 0.00%
2014-06-09 0 1.240 1.230 1.240 1.220 1.240 3,784,000 4,658,120 1.2310 0.675 0.670 0.675 0.664 0.675 6,950,465 0.6702 1.03%
2014-06-06 0 1.280 1.270 1.290 1.270 1.310 4,060,000 5,205,120 1.2820 0.668 0.663 0.673 0.663 0.684 7,777,009 0.6693 -2.29%
2014-06-05 0 1.310 1.290 1.310 1.230 1.310 10,234,000 13,079,320 1.2780 0.684 0.673 0.684 0.642 0.684 19,603,427 0.6672 4.80%
2014-06-04 0 1.250 1.240 1.250 1.230 1.250 2,052,000 2,538,160 1.2369 0.653 0.647 0.653 0.642 0.653 3,930,646 0.6457 0.00%
2014-06-03 0 1.250 1.240 1.250 1.220 1.250 3,284,000 4,075,340 1.2410 0.653 0.647 0.653 0.637 0.653 6,290,566 0.6478 3.31%
2014-05-30 0 1.210 1.210 1.220 1.210 1.230 2,642,000 3,232,360 1.2235 0.632 0.632 0.637 0.632 0.642 5,060,803 0.6387 -0.82%
2014-05-29 0 1.220 1.220 1.230 1.220 1.240 2,362,000 2,906,640 1.2306 0.637 0.637 0.642 0.637 0.647 4,524,457 0.6424 -0.81%
2014-05-28 0 1.230 1.230 1.240 1.230 1.250 2,832,000 3,516,754 1.2418 0.642 0.642 0.647 0.642 0.653 5,424,751 0.6483 -0.81%
2014-05-27 0 1.240 1.230 1.240 1.230 1.250 1,397,000 1,733,240 1.2407 0.647 0.642 0.647 0.642 0.653 2,675,981 0.6477 -0.80%
2014-05-26 0 1.250 1.240 1.260 1.240 1.260 708,000 884,760 1.2497 0.653 0.647 0.658 0.647 0.658 1,356,188 0.6524 1.63%
2014-05-23 0 1.230 1.230 1.240 1.230 1.260 2,262,000 2,811,100 1.2427 0.642 0.642 0.647 0.642 0.658 4,332,905 0.6488 -1.60%
2014-05-22 0 1.250 1.240 1.250 1.230 1.260 2,340,000 2,919,260 1.2475 0.653 0.647 0.653 0.642 0.658 4,482,316 0.6513 0.81%
2014-05-21 0 1.240 1.220 1.230 1.220 1.250 1,368,000 1,686,580 1.2329 0.647 0.637 0.642 0.637 0.653 2,620,431 0.6436 0.81%
2014-05-20 0 1.230 1.220 1.230 1.220 1.240 912,000 1,119,200 1.2272 0.642 0.637 0.642 0.637 0.647 1,746,954 0.6407 0.00%
2014-05-19 0 1.230 1.220 1.230 1.220 1.230 916,000 1,121,940 1.2248 0.642 0.637 0.642 0.637 0.642 1,754,616 0.6394 0.00%
2014-05-16 0 1.230 1.230 1.240 1.220 1.240 1,026,000 1,261,580 1.2296 0.642 0.642 0.647 0.637 0.647 1,965,323 0.6419 -0.81%
2014-05-15 0 1.240 1.230 1.250 1.220 1.280 3,568,000 4,433,900 1.2427 0.647 0.642 0.653 0.637 0.668 6,834,574 0.6487 1.64%
2014-05-14 0 1.220 1.220 1.230 1.200 1.240 2,036,000 2,503,740 1.2297 0.637 0.637 0.642 0.626 0.647 3,899,998 0.6420 1.67%
2014-05-13 0 1.200 1.200 1.220 1.200 1.220 1,990,000 2,408,820 1.2105 0.626 0.626 0.637 0.626 0.637 3,811,884 0.6319 -0.83%
2014-05-12 0 1.210 1.210 1.220 1.180 1.220 4,612,000 5,541,340 1.2015 0.632 0.632 0.637 0.616 0.637 8,834,376 0.6272 3.42%
2014-05-09 0 1.170 1.170 1.180 1.170 1.190 2,306,883 2,718,486 1.1784 0.611 0.611 0.616 0.611 0.621 4,418,879 0.6152 -0.85%
2014-05-08 0 1.180 1.170 1.180 1.160 1.210 3,296,000 3,903,200 1.1842 0.616 0.611 0.616 0.606 0.632 6,313,552 0.6182 -0.84%
2014-05-07 0 1.190 1.190 1.200 1.180 1.230 3,192,000 3,838,580 1.2026 0.621 0.621 0.626 0.616 0.642 6,114,338 0.6278 -2.46%
2014-05-05 0 1.220 1.210 1.220 1.210 1.240 2,046,000 2,504,880 1.2243 0.637 0.632 0.637 0.632 0.647 3,919,153 0.6391 -0.81%
2014-05-02 0 1.230 1.220 1.230 1.210 1.230 1,018,000 1,243,000 1.2210 0.642 0.637 0.642 0.632 0.642 1,949,999 0.6374 1.65%
2014-04-30 0 1.210 1.200 1.210 1.200 1.250 1,918,000 2,336,316 1.2181 0.632 0.626 0.632 0.626 0.653 3,673,966 0.6359 -1.63%
2014-04-29 0 1.230 1.230 1.240 1.210 1.250 3,334,000 4,064,980 1.2193 0.642 0.642 0.647 0.632 0.653 6,386,342 0.6365 -0.81%
2014-04-28 0 1.240 1.230 1.250 1.230 1.280 3,718,000 4,690,280 1.2615 0.647 0.642 0.653 0.642 0.668 7,121,902 0.6586 -0.80%
2014-04-25 0 1.250 1.250 1.270 1.250 1.280 1,960,000 2,463,540 1.2569 0.653 0.653 0.663 0.653 0.668 3,754,418 0.6562 -2.34%
2014-04-24 0 1.280 1.270 1.290 1.270 1.290 2,218,000 2,833,140 1.2773 0.668 0.663 0.673 0.663 0.673 4,248,622 0.6668 0.79%
2014-04-23 0 1.270 1.250 1.270 1.250 1.280 2,460,000 3,108,600 1.2637 0.663 0.653 0.663 0.653 0.668 4,712,178 0.6597 0.00%
2014-04-22 0 1.270 1.270 1.280 1.270 1.300 2,538,601 3,241,785 1.2770 0.663 0.663 0.668 0.663 0.679 4,862,740 0.6667 -2.31%
2014-04-17 0 1.300 1.290 1.300 1.270 1.300 4,886,000 6,269,540 1.2832 0.679 0.673 0.679 0.663 0.679 9,359,228 0.6699 0.00%
2014-04-16 0 1.300 1.300 1.310 1.280 1.310 5,046,000 6,578,640 1.3037 0.679 0.679 0.684 0.668 0.684 9,665,712 0.6806 0.78%
2014-04-15 0 1.290 1.290 1.300 1.280 1.310 4,372,000 5,673,520 1.2977 0.673 0.673 0.679 0.668 0.684 8,374,651 0.6775 -1.53%
2014-04-14 0 1.310 1.300 1.310 1.280 1.320 3,300,000 4,289,160 1.2997 0.684 0.679 0.684 0.668 0.689 6,321,214 0.6785 0.77%
2014-04-11 0 1.300 1.300 1.310 1.290 1.330 4,946,000 6,476,900 1.3095 0.679 0.679 0.684 0.673 0.694 9,474,160 0.6836 -2.26%
2014-04-10 0 1.330 1.320 1.330 1.260 1.350 11,872,000 15,527,070 1.3079 0.694 0.689 0.694 0.658 0.705 22,741,048 0.6828 3.10%
2014-04-09 0 1.290 1.280 1.290 1.270 1.300 2,766,000 3,546,100 1.2820 0.673 0.668 0.673 0.663 0.679 5,298,327 0.6693 0.00%
2014-04-08 0 1.290 1.280 1.300 1.270 1.300 5,422,000 6,981,280 1.2876 0.673 0.668 0.679 0.663 0.679 10,385,947 0.6722 1.57%
2014-04-07 0 1.270 1.270 1.280 1.270 1.310 1,418,000 1,814,160 1.2794 0.663 0.663 0.668 0.663 0.684 2,716,207 0.6679 -1.55%
2014-04-04 0 1.290 1.280 1.290 1.270 1.310 4,975,899 6,406,812 1.2876 0.673 0.668 0.673 0.663 0.684 9,531,432 0.6722 -1.53%
2014-04-03 0 1.310 1.310 1.320 1.300 1.340 11,388,000 15,027,320 1.3196 0.684 0.684 0.689 0.679 0.700 21,813,936 0.6889 0.00%
2014-04-02 0 1.310 1.300 1.310 1.270 1.320 11,346,000 14,722,664 1.2976 0.684 0.679 0.684 0.663 0.689 21,733,485 0.6774 3.97%
2014-04-01 0 1.260 1.250 1.270 1.240 1.270 4,126,000 5,209,116 1.2625 0.658 0.653 0.663 0.647 0.663 7,903,434 0.6591 0.80%
2014-03-31 0 1.250 1.240 1.260 1.230 1.270 4,327,156 5,378,987 1.2431 0.653 0.647 0.658 0.642 0.663 8,288,752 0.6490 0.81%
2014-03-28 0 1.240 1.230 1.240 1.210 1.250 1,902,000 2,337,600 1.2290 0.647 0.642 0.647 0.632 0.653 3,643,318 0.6416 0.00%
2014-03-27 0 1.240 1.230 1.240 1.200 1.270 6,728,000 8,302,260 1.2340 0.647 0.642 0.647 0.626 0.663 12,887,615 0.6442 -0.80%
2014-03-26 0 1.250 1.240 1.250 1.220 1.260 4,562,000 5,664,380 1.2416 0.653 0.647 0.653 0.637 0.658 8,738,600 0.6482 1.63%
2014-03-25 0 1.230 1.220 1.230 1.220 1.260 5,034,000 6,210,220 1.2337 0.642 0.637 0.642 0.637 0.658 9,642,725 0.6440 -1.60%
2014-03-24 0 1.250 1.240 1.250 1.200 1.250 8,369,893 10,286,191 1.2290 0.653 0.647 0.653 0.626 0.653 16,032,694 0.6416 4.17%
2014-03-21 0 1.200 1.200 1.210 1.160 1.240 21,836,000 26,323,780 1.2055 0.626 0.626 0.632 0.606 0.647 41,827,285 0.6293 5.26%
2014-03-20 0 1.140 1.130 1.140 1.130 1.170 3,220,000 3,692,370 1.1467 0.595 0.590 0.595 0.590 0.611 6,167,973 0.5986 -1.72%
2014-03-19 0 1.160 1.150 1.170 1.150 1.190 2,906,000 3,372,630 1.1606 0.606 0.600 0.611 0.600 0.621 5,566,500 0.6059 0.00%
2014-03-18 0 1.160 1.160 1.170 1.160 1.190 2,888,000 3,407,240 1.1798 0.606 0.606 0.611 0.606 0.621 5,532,020 0.6159 -0.85%
2014-03-17 0 1.170 1.170 1.180 1.130 1.180 2,574,000 2,997,480 1.1645 0.611 0.611 0.616 0.590 0.616 4,930,547 0.6079 0.86%
2014-03-14 0 1.160 1.150 1.170 1.120 1.170 5,428,000 6,188,310 1.1401 0.606 0.600 0.611 0.585 0.611 10,397,440 0.5952 0.87%
2014-03-13 0 1.150 1.140 1.150 1.120 1.200 4,700,000 5,403,600 1.1497 0.600 0.595 0.600 0.585 0.626 9,002,942 0.6002 -2.54%
2014-03-12 0 1.180 1.180 1.190 1.160 1.230 4,740,000 5,598,260 1.1811 0.616 0.616 0.621 0.606 0.642 9,079,563 0.6166 -3.28%
2014-03-11 0 1.220 1.210 1.220 1.200 1.230 2,338,000 2,838,680 1.2141 0.637 0.632 0.637 0.626 0.642 4,478,485 0.6338 0.83%
2014-03-10 0 1.210 1.200 1.210 1.190 1.220 5,164,000 6,216,364 1.2038 0.632 0.626 0.632 0.621 0.637 9,891,743 0.6284 -1.63%
2014-03-07 0 1.230 1.220 1.230 1.210 1.240 5,078,000 6,216,040 1.2241 0.642 0.637 0.642 0.632 0.647 9,727,008 0.6390 0.82%
2014-03-06 0 1.220 1.210 1.220 1.210 1.250 4,914,631 6,023,310 1.2256 0.637 0.632 0.637 0.632 0.653 9,414,072 0.6398 0.83%
2014-03-05 0 1.210 1.210 1.220 1.190 1.240 4,118,000 4,974,760 1.2081 0.632 0.632 0.637 0.621 0.647 7,888,109 0.6307 -1.63%
2014-03-04 0 1.230 1.230 1.240 1.170 1.240 4,402,000 5,352,400 1.2159 0.642 0.642 0.647 0.611 0.647 8,432,117 0.6348 3.36%
2014-03-03 0 1.190 1.190 1.200 1.190 1.220 3,294,000 3,953,726 1.2003 0.621 0.621 0.626 0.621 0.637 6,309,721 0.6266 -1.65%
2014-02-28 0 1.210 1.210 1.240 1.210 1.240 2,786,000 3,416,060 1.2262 0.632 0.632 0.647 0.632 0.647 5,336,637 0.6401 -0.82%
2014-02-27 0 1.220 1.220 1.230 1.210 1.230 1,892,000 2,307,840 1.2198 0.637 0.637 0.642 0.632 0.642 3,624,163 0.6368 0.00%
2014-02-26 0 1.220 1.210 1.220 1.200 1.230 1,236,000 1,500,720 1.2142 0.637 0.632 0.637 0.626 0.642 2,367,582 0.6339 0.83%
2014-02-25 0 1.210 1.210 1.220 1.200 1.240 3,630,000 4,428,040 1.2198 0.632 0.632 0.637 0.626 0.647 6,953,336 0.6368 0.00%
2014-02-24 0 1.210 1.210 1.230 1.210 1.240 3,060,000 3,726,060 1.2177 0.632 0.632 0.642 0.632 0.647 5,861,490 0.6357 -1.63%
2014-02-21 0 1.230 1.220 1.230 1.220 1.260 5,359,000 6,663,940 1.2435 0.642 0.637 0.642 0.637 0.658 10,265,269 0.6492 0.00%
2014-02-20 0 1.230 1.220 1.230 1.210 1.250 3,316,000 4,045,504 1.2200 0.642 0.637 0.642 0.632 0.653 6,351,863 0.6369 -0.81%
2014-02-19 0 1.240 1.230 1.250 1.230 1.250 2,132,000 2,646,910 1.2415 0.647 0.642 0.653 0.642 0.653 4,083,888 0.6481 0.00%
2014-02-18 0 1.240 1.240 1.250 1.180 1.250 8,422,000 10,353,290 1.2293 0.647 0.647 0.653 0.616 0.653 16,132,506 0.6418 3.33%
2014-02-17 0 1.200 1.190 1.200 1.170 1.230 9,878,000 11,864,240 1.2011 0.626 0.621 0.626 0.611 0.642 18,921,502 0.6270 -0.83%
2014-02-14 0 1.210 1.200 1.210 1.190 1.240 6,506,000 7,859,080 1.2080 0.632 0.626 0.632 0.621 0.647 12,462,370 0.6306 0.00%
2014-02-13 0 1.210 1.210 1.220 1.210 1.250 3,724,000 4,538,340 1.2187 0.632 0.632 0.637 0.632 0.653 7,133,395 0.6362 -3.20%
2014-02-12 0 1.250 1.250 1.260 1.180 1.260 12,308,000 15,236,130 1.2379 0.653 0.653 0.658 0.616 0.658 23,576,214 0.6463 5.04%
2014-02-11 0 1.190 1.180 1.190 1.160 1.200 4,292,000 5,044,500 1.1753 0.621 0.616 0.621 0.606 0.626 8,221,410 0.6136 1.71%
2014-02-10 0 1.170 1.170 1.180 1.150 1.190 4,065,000 4,774,520 1.1745 0.611 0.611 0.616 0.600 0.621 7,786,587 0.6132 1.74%
2014-02-07 0 1.150 1.140 1.150 1.120 1.150 4,314,573 4,895,824 1.1347 0.600 0.595 0.600 0.585 0.600 8,264,649 0.5924 3.60%
2014-02-06 0 1.110 1.100 1.110 1.090 1.110 1,618,000 1,781,660 1.1011 0.579 0.574 0.579 0.569 0.579 3,099,311 0.5749 1.83%
2014-02-05 0 1.090 1.080 1.090 1.070 1.150 5,148,000 5,666,698 1.1008 0.569 0.564 0.569 0.559 0.600 9,861,095 0.5747 0.00%
2014-02-04 0 1.090 1.090 1.110 1.080 1.110 4,310,000 4,722,580 1.0957 0.569 0.569 0.579 0.564 0.579 8,255,889 0.5720 -2.68%
2014-01-30 0 1.120 1.100 1.120 1.100 1.120 1,126,000 1,252,140 1.1120 0.585 0.574 0.585 0.574 0.585 2,156,875 0.5805 0.00%
2014-01-29 0 1.120 1.110 1.130 1.110 1.140 1,402,000 1,572,780 1.1218 0.585 0.579 0.590 0.579 0.595 2,685,558 0.5856 0.00%
2014-01-28 0 1.120 1.110 1.120 1.080 1.130 5,285,693 5,824,784 1.1020 0.585 0.579 0.585 0.564 0.590 10,124,848 0.5753 1.82%
2014-01-27 0 1.100 1.090 1.100 1.080 1.120 9,496,200 10,367,370 1.0917 0.574 0.569 0.574 0.564 0.585 18,190,157 0.5699 -3.51%
2014-01-24 0 1.140 1.130 1.140 1.130 1.170 8,208,000 9,372,818 1.1419 0.595 0.590 0.595 0.590 0.611 15,722,584 0.5961 -2.56%
2014-01-23 0 1.170 1.160 1.170 1.150 1.200 5,486,000 6,401,590 1.1669 0.611 0.606 0.611 0.600 0.626 10,508,540 0.6092 -1.68%
2014-01-22 0 1.190 1.180 1.190 1.170 1.200 6,540,000 7,751,622 1.1853 0.621 0.616 0.621 0.611 0.626 12,527,498 0.6188 0.85%
2014-01-21 0 1.180 1.180 1.190 1.180 1.210 1,528,000 1,823,900 1.1937 0.616 0.616 0.621 0.616 0.632 2,926,914 0.6231 -0.84%
2014-01-20 0 1.190 1.200 1.210 1.190 1.220 2,895,000 3,489,038 1.2052 0.621 0.626 0.632 0.621 0.637 5,545,429 0.6292 -0.83%
2014-01-17 0 1.200 1.200 1.210 1.190 1.210 3,318,000 4,000,420 1.2057 0.626 0.626 0.632 0.621 0.632 6,355,694 0.6294 0.00%
2014-01-16 0 1.200 1.200 1.210 1.180 1.240 4,356,000 5,251,040 1.2055 0.626 0.626 0.632 0.616 0.647 8,344,003 0.6293 0.00%
2014-01-15 0 1.200 1.190 1.200 1.190 1.200 2,318,000 2,770,240 1.1951 0.626 0.621 0.626 0.621 0.626 4,440,174 0.6239 0.00%
2014-01-14 0 1.200 1.190 1.210 1.190 1.220 3,490,000 4,192,980 1.2014 0.626 0.621 0.632 0.621 0.637 6,685,163 0.6272 -1.64%
2014-01-13 0 1.220 1.220 1.230 1.210 1.230 1,920,000 2,337,380 1.2174 0.637 0.637 0.642 0.632 0.642 3,677,798 0.6355 0.83%
2014-01-10 0 1.210 1.200 1.210 1.190 1.220 4,522,000 5,418,300 1.1982 0.632 0.626 0.632 0.621 0.637 8,661,979 0.6255 0.83%
2014-01-09 0 1.200 1.200 1.210 1.200 1.240 8,748,000 10,689,548 1.2219 0.626 0.626 0.632 0.626 0.647 16,756,965 0.6379 -3.23%
2014-01-08 0 1.240 1.230 1.250 1.230 1.260 4,774,000 5,929,000 1.2419 0.647 0.642 0.653 0.642 0.658 9,144,690 0.6484 0.00%
2014-01-07 0 1.240 1.230 1.240 1.230 1.260 3,141,400 3,903,696 1.2427 0.647 0.642 0.647 0.642 0.658 6,017,413 0.6487 0.00%
2014-01-06 0 1.240 1.240 1.250 1.230 1.270 7,014,000 8,709,260 1.2417 0.647 0.647 0.653 0.642 0.663 13,435,454 0.6482 -2.36%
2014-01-03 0 1.270 1.260 1.270 1.240 1.300 17,786,000 22,508,316 1.2655 0.663 0.658 0.663 0.647 0.679 34,069,430 0.6607 -3.05%
2014-01-02 0 1.310 1.300 1.310 1.290 1.340 7,784,000 10,193,070 1.3095 0.684 0.679 0.684 0.673 0.700 14,910,404 0.6836 -1.50%
2013-12-31 0 1.330 1.320 1.330 1.320 1.340 2,214,000 2,942,196 1.3289 0.694 0.689 0.694 0.689 0.700 4,240,960 0.6938 0.76%
2013-12-30 0 1.320 1.310 1.320 1.300 1.350 9,286,000 12,226,280 1.3166 0.689 0.684 0.689 0.679 0.705 17,787,514 0.6874 -0.75%
2013-12-27 0 1.330 1.320 1.330 1.280 1.360 15,256,000 20,169,740 1.3221 0.694 0.689 0.694 0.668 0.710 29,223,166 0.6902 3.10%
2013-12-24 0 1.290 1.280 1.290 1.240 1.290 4,053,064 5,162,244 1.2737 0.673 0.668 0.673 0.647 0.673 7,763,723 0.6649 2.38%
2013-12-23 0 1.260 1.250 1.260 1.240 1.280 6,336,000 7,969,144 1.2578 0.658 0.653 0.658 0.647 0.668 12,136,732 0.6566 -1.56%
2013-12-20 0 1.280 1.270 1.280 1.260 1.310 6,910,000 8,863,030 1.2826 0.668 0.663 0.668 0.658 0.684 13,236,240 0.6696 -3.03%
2013-12-19 0 1.320 1.300 1.320 1.300 1.360 21,342,000 28,482,200 1.3346 0.689 0.679 0.689 0.679 0.710 40,881,018 0.6967 1.54%
2013-12-18 0 1.300 1.290 1.310 1.270 1.310 4,466,000 5,766,760 1.2913 0.679 0.673 0.684 0.663 0.684 8,554,710 0.6741 1.56%
2013-12-17 0 1.280 1.280 1.290 1.280 1.300 2,918,000 3,743,936 1.2830 0.668 0.668 0.673 0.668 0.679 5,589,486 0.6698 -0.78%
2013-12-16 0 1.290 1.290 1.300 1.280 1.310 6,586,000 8,477,790 1.2872 0.673 0.673 0.679 0.668 0.684 12,615,612 0.6720 -2.27%
2013-12-13 0 1.320 1.310 1.320 1.270 1.320 5,686,000 7,366,740 1.2956 0.689 0.684 0.689 0.663 0.689 10,891,644 0.6764 3.94%
2013-12-12 0 1.270 1.260 1.270 1.240 1.290 10,068,000 12,704,540 1.2619 0.663 0.658 0.663 0.647 0.673 19,285,451 0.6588 -1.55%
2013-12-11 0 1.290 1.280 1.290 1.270 1.340 12,970,000 16,880,144 1.3015 0.673 0.668 0.673 0.663 0.700 24,844,288 0.6794 -4.44%
2013-12-10 0 1.350 1.330 1.350 1.320 1.370 5,420,000 7,240,770 1.3359 0.705 0.694 0.705 0.689 0.715 10,382,116 0.6974 -0.74%
2013-12-09 0 1.360 1.350 1.360 1.350 1.380 4,472,000 6,081,340 1.3599 0.710 0.705 0.710 0.705 0.720 8,566,203 0.7099 -0.73%
2013-12-06 0 1.370 1.360 1.370 1.350 1.380 5,762,000 7,847,300 1.3619 0.715 0.710 0.715 0.705 0.720 11,037,224 0.7110 0.00%
2013-12-05 0 1.370 1.370 1.380 1.360 1.390 9,382,000 12,910,960 1.3761 0.715 0.715 0.720 0.710 0.726 17,971,404 0.7184 -2.14%
2013-12-04 0 1.400 1.380 1.390 1.370 1.400 12,356,000 17,185,620 1.3909 0.731 0.720 0.726 0.715 0.731 23,668,159 0.7261 1.45%
2013-12-03 0 1.380 1.380 1.390 1.380 1.410 7,026,000 9,786,060 1.3928 0.720 0.720 0.726 0.720 0.736 13,458,440 0.7271 -0.72%
2013-12-02 0 1.390 1.390 1.400 1.370 1.410 6,092,000 8,466,720 1.3898 0.726 0.726 0.731 0.715 0.736 11,669,345 0.7256 0.00%
2013-11-29 0 1.390 1.380 1.400 1.380 1.410 5,074,000 7,046,592 1.3888 0.726 0.720 0.731 0.720 0.736 9,719,346 0.7250 -0.71%
2013-11-28 0 1.400 1.390 1.410 1.390 1.460 9,877,000 13,958,320 1.4132 0.731 0.726 0.736 0.726 0.762 18,919,586 0.7378 -2.10%
2013-11-27 0 1.430 1.430 1.440 1.410 1.440 4,134,000 5,900,680 1.4274 0.747 0.747 0.752 0.736 0.752 7,918,758 0.7452 0.00%
2013-11-26 0 1.430 1.420 1.440 1.410 1.470 10,167,799 14,525,028 1.4285 0.747 0.741 0.752 0.736 0.767 19,476,618 0.7458 -1.38%
2013-11-25 0 1.450 1.440 1.450 1.430 1.490 12,554,000 18,413,560 1.4667 0.757 0.752 0.757 0.747 0.778 24,047,432 0.7657 1.40%
2013-11-22 0 1.430 1.420 1.430 1.410 1.460 7,686,000 10,997,200 1.4308 0.747 0.741 0.747 0.736 0.762 14,722,683 0.7470 0.00%
2013-11-21 0 1.430 1.430 1.440 1.390 1.480 39,760,000 57,467,220 1.4454 0.747 0.747 0.752 0.726 0.773 76,161,057 0.7545 2.14%
2013-11-20 0 1.400 1.390 1.410 1.390 1.460 28,054,000 39,556,420 1.4100 0.731 0.726 0.736 0.726 0.762 53,737,985 0.7361 -2.78%
2013-11-19 0 1.440 1.430 1.440 1.390 1.490 29,072,000 41,919,040 1.4419 0.752 0.747 0.752 0.726 0.778 55,687,984 0.7527 2.86%
2013-11-18 0 1.400 1.390 1.400 1.350 1.400 14,560,000 20,132,220 1.3827 0.731 0.726 0.731 0.705 0.731 27,889,964 0.7218 4.48%
2013-11-15 0 1.340 1.340 1.350 1.340 1.350 3,111,000 4,188,140 1.3462 0.700 0.700 0.705 0.700 0.705 5,959,181 0.7028 0.00%
2013-11-14 0 1.340 1.330 1.340 1.320 1.340 2,156,000 2,867,200 1.3299 0.700 0.694 0.700 0.689 0.700 4,129,860 0.6943 1.52%
2013-11-13 0 1.320 1.320 1.330 1.320 1.350 3,564,000 4,738,040 1.3294 0.689 0.689 0.694 0.689 0.705 6,826,912 0.6940 -3.65%
2013-11-12 0 1.370 1.360 1.370 1.330 1.370 4,136,000 5,622,700 1.3595 0.715 0.710 0.715 0.694 0.715 7,922,589 0.7097 0.74%
2013-11-11 0 1.360 1.350 1.360 1.330 1.360 2,266,000 3,046,940 1.3446 0.710 0.705 0.710 0.694 0.710 4,340,567 0.7020 0.74%
2013-11-08 0 1.350 1.340 1.350 1.330 1.380 6,694,500 9,081,600 1.3566 0.705 0.700 0.705 0.694 0.720 12,823,446 0.7082 -2.17%
2013-11-07 0 1.380 1.360 1.380 1.360 1.390 6,938,000 9,550,140 1.3765 0.720 0.710 0.720 0.710 0.726 13,289,875 0.7186 0.00%
2013-11-06 0 1.380 1.370 1.380 1.320 1.410 14,698,000 20,201,292 1.3744 0.720 0.715 0.720 0.689 0.736 28,154,306 0.7175 3.76%
2013-11-05 0 1.330 1.320 1.330 1.310 1.350 8,686,000 11,491,604 1.3230 0.694 0.689 0.694 0.684 0.705 16,638,203 0.6907 -0.75%
2013-11-04 0 1.340 1.330 1.340 1.320 1.350 6,136,000 8,210,480 1.3381 0.700 0.694 0.700 0.689 0.705 11,753,628 0.6985 0.75%
2013-11-01 0 1.330 1.330 1.340 1.330 1.350 3,794,000 5,091,506 1.3420 0.694 0.694 0.700 0.694 0.705 7,267,481 0.7006 -1.48%
2013-10-31 0 1.350 1.330 1.350 1.320 1.360 7,650,252 10,272,144 1.3427 0.705 0.694 0.705 0.689 0.710 14,654,207 0.7010 -0.74%
2013-10-30 0 1.360 1.350 1.360 1.300 1.370 17,066,631 22,835,352 1.3380 0.710 0.705 0.710 0.679 0.715 32,691,465 0.6985 2.26%
2013-10-29 0 1.330 1.320 1.340 1.310 1.370 9,118,000 12,142,800 1.3317 0.694 0.689 0.700 0.684 0.715 17,465,707 0.6952 -0.75%
2013-10-28 0 1.340 1.340 1.350 1.320 1.360 4,460,000 5,981,600 1.3412 0.700 0.700 0.705 0.689 0.710 8,543,217 0.7002 -0.74%
2013-10-25 0 1.350 1.340 1.350 1.330 1.400 8,530,000 11,593,500 1.3591 0.705 0.700 0.705 0.694 0.731 16,339,382 0.7095 -2.17%
2013-10-24 0 1.380 1.370 1.390 1.330 1.410 14,688,000 20,052,630 1.3652 0.720 0.715 0.726 0.694 0.736 28,135,151 0.7127 1.47%
2013-10-23 0 1.360 1.350 1.360 1.350 1.450 31,992,000 44,729,674 1.3982 0.710 0.705 0.710 0.705 0.757 61,281,301 0.7299 -2.86%
2013-10-22 0 1.400 1.390 1.400 1.310 1.430 43,710,000 60,997,158 1.3955 0.731 0.726 0.731 0.684 0.747 83,727,359 0.7285 5.26%
2013-10-21 0 1.330 1.320 1.330 1.270 1.340 13,290,000 17,365,820 1.3067 0.694 0.689 0.694 0.663 0.700 25,457,255 0.6822 5.56%
2013-10-18 0 1.260 1.260 1.270 1.240 1.290 4,614,000 5,863,120 1.2707 0.658 0.658 0.663 0.647 0.673 8,838,207 0.6634 1.61%
2013-10-17 0 1.240 1.240 1.250 1.240 1.280 11,288,631 14,168,657 1.2551 0.647 0.647 0.653 0.647 0.668 21,623,593 0.6552 -2.36%
2013-10-16 0 1.270 1.260 1.270 1.250 1.300 12,578,006 15,948,027 1.2679 0.663 0.658 0.663 0.653 0.679 24,093,416 0.6619 -2.31%
2013-10-15 0 1.300 1.290 1.300 1.280 1.320 9,342,005 12,099,106 1.2951 0.679 0.673 0.679 0.668 0.689 17,894,793 0.6761 0.00%
2013-10-11 0 1.300 1.290 1.300 1.290 1.340 11,054,005 14,455,606 1.3077 0.679 0.673 0.679 0.673 0.700 21,174,163 0.6827 -1.52%
2013-10-10 0 1.320 1.310 1.320 1.290 1.370 27,596,000 36,470,204 1.3216 0.689 0.684 0.689 0.673 0.715 52,860,677 0.6899 -2.94%
2013-10-09 0 1.360 1.350 1.360 1.260 1.380 52,794,000 69,879,300 1.3236 0.710 0.705 0.710 0.658 0.720 101,127,938 0.6910 7.94%
2013-10-08 0 1.260 1.250 1.260 1.170 1.270 31,150,000 38,673,000 1.2415 0.658 0.653 0.658 0.611 0.663 59,668,434 0.6481 6.78%
2013-10-07 0 1.180 1.170 1.190 1.160 1.190 8,934,000 10,501,800 1.1755 0.616 0.611 0.621 0.606 0.621 17,113,252 0.6137 1.72%
2013-10-04 0 1.160 1.160 1.170 1.150 1.170 5,904,000 6,833,800 1.1575 0.606 0.606 0.611 0.600 0.611 11,309,227 0.6043 -0.85%
2013-10-03 0 1.170 1.160 1.170 1.160 1.180 8,420,000 9,834,140 1.1680 0.611 0.606 0.611 0.606 0.616 16,128,674 0.6097 0.86%
2013-10-02 0 1.160 1.160 1.170 1.160 1.200 25,285,871 29,828,092 1.1796 0.606 0.606 0.611 0.606 0.626 48,435,580 0.6158 -0.85%
2013-09-30 0 1.170 1.160 1.170 1.100 1.180 23,786,000 27,210,690 1.1440 0.611 0.606 0.611 0.574 0.616 45,562,548 0.5972 4.46%
2013-09-27 0 1.120 1.110 1.120 1.070 1.120 13,172,000 14,468,450 1.0984 0.585 0.579 0.585 0.559 0.585 25,231,223 0.5734 2.75%
2013-09-26 0 1.090 1.080 1.090 1.080 1.100 8,104,000 8,830,740 1.0897 0.569 0.564 0.569 0.564 0.574 15,523,370 0.5689 -0.91%
2013-09-25 0 1.100 1.090 1.100 1.080 1.110 5,934,000 6,518,340 1.0985 0.574 0.569 0.574 0.564 0.579 11,366,693 0.5735 0.92%
2013-09-24 0 1.090 1.090 1.100 1.080 1.110 5,070,000 5,546,172 1.0939 0.569 0.569 0.574 0.564 0.579 9,711,684 0.5711 -0.91%
2013-09-23 0 1.100 1.090 1.100 1.070 1.100 1,308,000 1,428,892 1.0924 0.574 0.569 0.574 0.559 0.574 2,505,500 0.5703 0.92%
2013-09-19 0 1.090 1.080 1.090 1.080 1.110 5,346,000 5,864,480 1.0970 0.569 0.564 0.569 0.564 0.579 10,240,367 0.5727 0.00%
2013-09-18 0 1.090 1.090 1.100 1.090 1.100 5,246,000 5,745,680 1.0952 0.569 0.569 0.574 0.569 0.574 10,048,815 0.5718 -0.91%
2013-09-17 0 1.100 1.100 1.110 1.100 1.120 2,536,000 2,802,440 1.1051 0.574 0.574 0.579 0.574 0.585 4,857,758 0.5769 -1.79%
2013-09-16 0 1.120 1.110 1.120 1.100 1.130 8,912,000 9,942,620 1.1156 0.585 0.579 0.585 0.574 0.590 17,071,110 0.5824 0.00%
2013-09-13 0 1.120 1.110 1.120 1.110 1.140 9,762,000 10,925,920 1.1192 0.585 0.579 0.585 0.579 0.595 18,699,302 0.5843 -0.88%
2013-09-12 0 1.130 1.120 1.130 1.110 1.140 16,106,000 18,193,150 1.1296 0.590 0.585 0.590 0.579 0.595 30,851,358 0.5897 0.89%
2013-09-11 0 1.120 1.110 1.120 1.100 1.150 13,542,005 15,148,265 1.1186 0.585 0.579 0.585 0.574 0.600 25,939,975 0.5840 -1.75%
2013-09-10 0 1.140 1.130 1.140 1.130 1.150 7,118,000 8,105,280 1.1387 0.595 0.590 0.595 0.590 0.600 13,634,668 0.5945 0.88%
2013-09-09 0 1.130 1.120 1.130 1.120 1.160 11,462,000 13,082,080 1.1413 0.590 0.585 0.590 0.585 0.606 21,955,685 0.5958 0.00%
2013-09-06 0 1.130 1.110 1.130 1.110 1.130 6,480,000 7,272,020 1.1222 0.590 0.579 0.590 0.579 0.590 12,412,567 0.5859 0.89%
2013-09-05 0 1.120 1.110 1.120 1.100 1.130 12,886,000 14,372,020 1.1153 0.585 0.579 0.585 0.574 0.590 24,683,385 0.5823 1.82%
2013-09-04 0 1.100 1.100 1.110 1.080 1.110 8,458,000 9,294,660 1.0989 0.574 0.574 0.579 0.564 0.579 16,201,464 0.5737 -0.90%
2013-09-03 0 1.110 1.100 1.110 1.100 1.120 5,060,000 5,631,160 1.1129 0.579 0.574 0.579 0.574 0.585 9,692,529 0.5810 0.91%
2013-09-02 0 1.100 1.090 1.110 1.100 1.160 16,142,000 18,074,566 1.1197 0.574 0.569 0.579 0.574 0.606 30,920,316 0.5846 -5.98%
2013-08-30 0 1.170 1.160 1.170 1.130 1.210 42,964,504 50,233,044 1.1692 0.611 0.606 0.611 0.590 0.632 82,299,347 0.6104 2.63%
2013-08-29 0 1.140 1.130 1.160 1.030 1.170 44,976,000 49,359,640 1.0975 0.595 0.590 0.606 0.538 0.611 86,152,407 0.5729 7.55%
2013-08-28 0 1.060 1.050 1.060 1.050 1.070 3,924,000 4,165,500 1.0615 0.553 0.548 0.553 0.548 0.559 7,516,499 0.5542 0.00%
2013-08-27 0 1.060 1.050 1.060 1.040 1.070 3,052,000 3,241,660 1.0621 0.553 0.548 0.553 0.543 0.559 5,846,166 0.5545 0.95%
2013-08-26 0 1.050 1.040 1.060 1.040 1.060 1,176,000 1,236,840 1.0517 0.548 0.543 0.553 0.543 0.553 2,252,651 0.5491 0.96%
2013-08-23 0 1.040 1.040 1.050 1.020 1.050 1,906,000 1,982,800 1.0403 0.543 0.543 0.548 0.532 0.548 3,650,980 0.5431 1.96%
2013-08-22 0 1.020 1.020 1.030 1.000 1.030 838,000 854,400 1.0196 0.532 0.532 0.538 0.522 0.538 1,605,205 0.5323 0.99%
2013-08-21 0 1.010 1.010 1.020 1.010 1.020 1,428,000 1,443,100 1.0106 0.527 0.527 0.532 0.527 0.532 2,735,362 0.5276 -0.98%
2013-08-20 0 1.020 1.020 1.030 1.010 1.050 1,418,000 1,460,100 1.0297 0.532 0.532 0.538 0.527 0.548 2,716,207 0.5376 -2.86%
2013-08-19 0 1.050 1.040 1.050 1.030 1.060 1,076,000 1,120,540 1.0414 0.548 0.543 0.548 0.538 0.553 2,061,099 0.5437 0.00%
2013-08-16 0 1.050 1.040 1.060 1.030 1.050 912,000 949,800 1.0414 0.548 0.543 0.553 0.538 0.548 1,746,954 0.5437 0.00%
2013-08-15 0 1.050 1.050 1.060 1.040 1.070 1,712,000 1,811,280 1.0580 0.548 0.548 0.553 0.543 0.559 3,279,369 0.5523 0.00%
2013-08-13 0 1.050 1.040 1.060 1.020 1.060 3,977,799 4,156,876 1.0450 0.548 0.543 0.553 0.532 0.553 7,619,552 0.5456 1.94%
2013-08-12 0 1.030 1.030 1.040 1.010 1.050 3,012,000 3,110,178 1.0326 0.538 0.538 0.543 0.527 0.548 5,769,545 0.5391 3.00%
2013-08-09 0 1.000 1.000 1.010 1.000 1.010 1,452,000 1,464,856 1.0089 0.522 0.522 0.527 0.522 0.527 2,781,334 0.5267 -0.99%
2013-08-08 0 1.010 0.990 1.010 0.990 1.020 2,922,000 2,940,464 1.0063 0.527 0.517 0.527 0.517 0.532 5,597,148 0.5254 1.00%
2013-08-07 0 1.000 1.000 1.010 1.000 1.020 2,402,000 2,427,018 1.0104 0.522 0.522 0.527 0.522 0.532 4,601,078 0.5275 -1.96%
2013-08-06 0 1.020 1.020 1.030 1.010 1.030 562,000 572,740 1.0191 0.532 0.532 0.538 0.527 0.538 1,076,522 0.5320 0.00%
2013-08-05 0 1.020 1.020 1.030 1.020 1.040 1,442,827 1,477,910 1.0243 0.532 0.532 0.538 0.532 0.543 2,763,763 0.5347 -0.97%
2013-08-02 0 1.030 1.030 1.040 1.030 1.040 368,000 381,372 1.0363 0.538 0.538 0.543 0.538 0.543 704,911 0.5410 0.00%
2013-08-01 0 1.030 1.030 1.040 1.020 1.040 262,000 269,356 1.0281 0.538 0.538 0.543 0.532 0.543 501,866 0.5367 0.98%
2013-07-31 0 1.020 1.010 1.030 1.010 1.030 1,868,000 1,901,298 1.0178 0.532 0.527 0.538 0.527 0.538 3,578,190 0.5314 -0.97%
2013-07-30 0 1.030 1.020 1.030 1.020 1.050 1,416,000 1,462,094 1.0326 0.538 0.532 0.538 0.532 0.548 2,712,376 0.5390 0.00%
2013-07-29 0 1.030 1.030 1.040 1.020 1.050 794,000 823,280 1.0369 0.538 0.538 0.543 0.532 0.548 1,520,923 0.5413 -2.83%
2013-07-26 0 1.060 1.050 1.060 1.050 1.070 1,676,000 1,765,780 1.0536 0.553 0.548 0.553 0.548 0.559 3,210,411 0.5500 0.00%
2013-07-25 0 1.060 1.050 1.060 1.040 1.070 804,005 851,045 1.0585 0.553 0.548 0.553 0.543 0.559 1,540,087 0.5526 0.95%
2013-07-24 0 1.050 1.050 1.060 1.040 1.060 450,000 472,560 1.0501 0.548 0.548 0.553 0.543 0.553 861,984 0.5482 -0.94%
2013-07-23 0 1.060 1.050 1.060 1.040 1.070 1,020,003 1,074,303 1.0532 0.553 0.548 0.553 0.543 0.559 1,953,836 0.5498 0.00%
2013-07-22 0 1.060 1.050 1.060 1.040 1.070 1,614,000 1,709,960 1.0595 0.553 0.548 0.553 0.543 0.559 3,091,649 0.5531 1.92%
2013-07-19 0 1.040 1.040 1.050 1.040 1.060 492,000 513,780 1.0443 0.543 0.543 0.548 0.543 0.553 942,436 0.5452 -1.89%
2013-07-18 0 1.060 1.040 1.060 1.030 1.060 992,000 1,034,010 1.0423 0.553 0.543 0.553 0.538 0.553 1,900,195 0.5442 1.92%
2013-07-17 0 1.040 1.040 1.060 1.040 1.060 2,138,000 2,244,660 1.0499 0.543 0.543 0.553 0.543 0.553 4,095,381 0.5481 0.00%
2013-07-16 0 1.040 1.030 1.050 1.030 1.050 1,106,000 1,150,380 1.0401 0.543 0.538 0.548 0.538 0.548 2,118,565 0.5430 0.00%
2013-07-15 0 1.040 1.030 1.040 1.030 1.050 1,172,000 1,221,200 1.0420 0.543 0.538 0.543 0.538 0.548 2,244,989 0.5440 0.97%
2013-07-12 0 1.030 1.030 1.040 1.030 1.050 1,856,000 1,931,870 1.0409 0.538 0.538 0.543 0.538 0.548 3,555,204 0.5434 -1.90%
2013-07-11 0 1.050 1.040 1.050 1.020 1.050 2,373,737 2,463,191 1.0377 0.548 0.543 0.548 0.532 0.548 4,546,940 0.5417 3.96%
2013-07-10 0 1.010 1.000 1.010 0.990 1.040 5,760,000 5,882,370 1.0212 0.527 0.522 0.527 0.517 0.543 11,033,393 0.5331 2.02%
2013-07-09 0 0.990 0.990 1.000 0.990 1.010 1,006,000 1,000,530 0.9946 0.517 0.517 0.522 0.517 0.527 1,927,013 0.5192 0.00%
2013-07-08 0 0.990 0.980 0.990 0.980 1.000 870,004 856,963 0.9850 0.517 0.512 0.517 0.512 0.522 1,666,510 0.5142 -1.00%
2013-07-05 0 1.000 1.000 1.020 0.990 1.010 1,398,001 1,398,820 1.0006 0.522 0.522 0.532 0.517 0.527 2,677,898 0.5224 0.00%
2013-07-04 0 1.000 0.980 1.000 0.980 1.000 1,254,000 1,238,990 0.9880 0.522 0.512 0.522 0.512 0.522 2,402,061 0.5158 3.09%
2013-07-03 0 0.970 0.970 0.990 0.970 0.990 1,090,000 1,066,152 0.9781 0.506 0.506 0.517 0.506 0.517 2,087,916 0.5106 -3.00%
2013-07-02 0 1.000 0.980 1.000 0.980 1.010 1,034,000 1,026,000 0.9923 0.522 0.512 0.522 0.512 0.527 1,980,647 0.5180 -0.99%
2013-06-28 0 1.010 1.000 1.010 0.990 1.010 2,670,000 2,673,000 1.0011 0.527 0.522 0.527 0.517 0.527 5,114,437 0.5226 1.00%
2013-06-27 0 1.000 0.980 1.000 0.980 1.020 2,237,193 2,239,124 1.0009 0.522 0.512 0.522 0.512 0.532 4,285,387 0.5225 1.01%
2013-06-26 0 0.990 0.980 0.990 0.960 1.000 2,183,265 2,147,478 0.9836 0.517 0.512 0.517 0.501 0.522 4,182,087 0.5135 4.21%
2013-06-25 0 0.950 0.940 0.960 0.910 0.980 5,392,757 5,069,545 0.9401 0.496 0.491 0.501 0.475 0.512 10,329,931 0.4908 0.00%
2013-06-24 0 0.950 0.950 0.960 0.950 0.980 5,690,658 5,499,589 0.9664 0.496 0.496 0.501 0.496 0.512 10,900,567 0.5045 -5.00%
2013-06-21 0 1.000 0.980 0.990 0.950 1.000 2,815,799 2,746,910 0.9755 0.522 0.512 0.517 0.496 0.522 5,393,718 0.5093 0.00%
2013-06-20 0 1.000 0.980 1.000 0.990 1.020 3,847,158 3,826,666 0.9947 0.522 0.512 0.522 0.517 0.532 7,369,306 0.5193 -0.99%
2013-06-19 0 1.010 1.000 1.010 1.000 1.030 2,354,000 2,381,180 1.0115 0.527 0.522 0.527 0.522 0.538 4,509,133 0.5281 -3.81%
2013-06-18 0 1.050 1.040 1.060 1.030 1.050 478,000 499,980 1.0460 0.548 0.543 0.553 0.538 0.548 915,618 0.5461 0.00%
2013-06-17 0 1.050 1.040 1.050 1.020 1.060 828,000 861,200 1.0401 0.548 0.543 0.548 0.532 0.553 1,586,050 0.5430 2.94%
2013-06-14 0 1.020 1.020 1.030 1.010 1.040 1,510,000 1,547,100 1.0246 0.532 0.532 0.538 0.527 0.543 2,892,434 0.5349 0.99%
2013-06-13 0 1.010 1.000 1.010 1.000 1.040 6,493,842 6,540,999 1.0073 0.527 0.522 0.527 0.522 0.543 12,439,081 0.5258 -2.88%
2013-06-11 0 1.040 1.030 1.050 1.040 1.080 972,000 1,024,630 1.0541 0.543 0.538 0.548 0.543 0.564 1,861,885 0.5503 -3.70%
2013-06-10 0 1.080 1.070 1.080 1.060 1.090 1,330,000 1,425,660 1.0719 0.564 0.559 0.564 0.553 0.569 2,547,641 0.5596 1.89%
2013-06-07 0 1.060 1.050 1.070 1.060 1.080 690,976 736,705 1.0662 0.553 0.548 0.559 0.553 0.564 1,323,578 0.5566 0.00%
2013-06-06 0 1.060 1.060 1.070 1.060 1.070 1,510,887 1,611,729 1.0667 0.553 0.553 0.559 0.553 0.559 2,894,134 0.5569 0.00%
2013-06-05 0 1.060 1.050 1.060 1.040 1.060 1,294,000 1,362,240 1.0527 0.553 0.548 0.553 0.543 0.553 2,478,682 0.5496 0.00%
2013-06-04 0 1.060 1.050 1.060 1.050 1.100 3,106,000 3,315,720 1.0675 0.553 0.548 0.553 0.548 0.574 5,949,604 0.5573 -3.64%
2013-06-03 0 1.100 1.090 1.110 1.090 1.120 4,514,002 4,999,302 1.1075 0.574 0.569 0.579 0.569 0.585 8,646,659 0.5782 -0.73%
2013-05-31 0 1.130 1.120 1.130 1.120 1.140 3,248,002 3,659,542 1.1267 0.578 0.573 0.578 0.573 0.584 6,344,572 0.5768 0.89%
2013-05-30 0 1.120 1.110 1.120 1.110 1.140 2,295,065 2,571,993 1.1207 0.573 0.568 0.573 0.568 0.584 4,483,127 0.5737 -0.88%
2013-05-29 0 1.130 1.120 1.140 1.120 1.150 2,157,683 2,446,795 1.1340 0.578 0.573 0.584 0.573 0.589 4,214,768 0.5805 -0.88%
2013-05-28 0 1.140 1.130 1.140 1.120 1.140 2,138,000 2,421,480 1.1326 0.584 0.578 0.584 0.573 0.584 4,176,320 0.5798 1.79%
2013-05-27 0 1.120 1.120 1.130 1.120 1.150 3,170,862 3,587,923 1.1315 0.573 0.573 0.578 0.573 0.589 6,193,889 0.5793 -2.61%
2013-05-24 0 1.150 1.150 1.160 1.140 1.160 1,124,430 1,284,890 1.1427 0.589 0.589 0.594 0.584 0.594 2,196,436 0.5850 0.00%
2013-05-23 0 1.150 1.140 1.150 1.140 1.170 2,470,000 2,852,284 1.1548 0.589 0.584 0.589 0.584 0.599 4,824,841 0.5912 -1.71%
2013-05-22 0 1.170 1.160 1.170 1.160 1.180 822,000 959,120 1.1668 0.599 0.594 0.599 0.594 0.604 1,605,676 0.5973 -0.85%
2013-05-21 0 1.180 1.170 1.180 1.170 1.190 1,168,834 1,372,724 1.1744 0.604 0.599 0.604 0.599 0.609 2,283,173 0.6012 0.00%
2013-05-20 0 1.180 1.180 1.190 1.170 1.200 6,962,000 8,231,320 1.1823 0.604 0.604 0.609 0.599 0.614 13,599,411 0.6053 0.85%
2013-05-16 0 1.170 1.170 1.190 1.170 1.200 798,539 943,532 1.1816 0.599 0.599 0.609 0.599 0.614 1,559,848 0.6049 -0.85%
2013-05-15 0 1.180 1.180 1.190 1.180 1.210 3,054,000 3,662,100 1.1991 0.604 0.604 0.609 0.604 0.619 5,965,613 0.6139 -0.84%
2013-05-14 0 1.190 1.180 1.190 1.160 1.200 3,739,754 4,429,627 1.1845 0.609 0.604 0.609 0.594 0.614 7,305,150 0.6064 2.59%
2013-05-13 0 1.160 1.160 1.170 1.160 1.200 2,258,272 2,675,876 1.1849 0.594 0.594 0.599 0.594 0.614 4,411,257 0.6066 -1.69%
2013-05-10 0 1.180 1.170 1.180 1.160 1.190 1,104,684 1,297,207 1.1743 0.604 0.599 0.604 0.594 0.609 2,157,864 0.6012 0.00%
2013-05-09 0 1.180 1.170 1.190 1.160 1.190 1,480,000 1,741,540 1.1767 0.604 0.599 0.609 0.594 0.609 2,890,998 0.6024 0.00%
2013-05-08 0 1.180 1.170 1.180 1.160 1.190 4,493,079 5,291,622 1.1777 0.604 0.599 0.604 0.594 0.609 8,776,677 0.6029 1.72%
2013-05-07 0 1.160 1.160 1.170 1.130 1.170 5,630,347 6,477,964 1.1505 0.594 0.594 0.599 0.578 0.599 10,998,190 0.5890 1.75%
2013-05-06 0 1.140 1.120 1.140 1.110 1.150 3,219,002 3,646,132 1.1327 0.584 0.573 0.584 0.568 0.589 6,287,925 0.5799 3.64%
2013-05-03 0 1.100 1.100 1.110 1.100 1.120 936,000 1,039,540 1.1106 0.563 0.563 0.568 0.563 0.573 1,828,361 0.5686 0.92%
2013-05-02 0 1.090 1.070 1.080 1.070 1.110 1,047,225 1,141,412 1.0899 0.558 0.548 0.553 0.548 0.568 2,045,625 0.5580 -1.80%
2013-04-30 0 1.110 1.090 1.110 1.070 1.110 2,290,000 2,511,320 1.0966 0.568 0.558 0.568 0.548 0.568 4,473,233 0.5614 3.74%
2013-04-29 0 1.070 1.060 1.070 1.060 1.090 1,350,000 1,449,740 1.0739 0.548 0.543 0.548 0.543 0.558 2,637,059 0.5498 -1.83%
2013-04-26 0 1.090 1.080 1.090 1.080 1.120 4,281,262 4,738,902 1.1069 0.558 0.553 0.558 0.553 0.573 8,362,919 0.5667 -1.80%
2013-04-25 0 1.110 1.110 1.120 1.100 1.140 3,990,051 4,466,184 1.1193 0.568 0.568 0.573 0.563 0.584 7,794,074 0.5730 -1.77%
2013-04-24 0 1.130 1.130 1.140 1.130 1.160 4,708,200 5,397,881 1.1465 0.578 0.578 0.584 0.578 0.594 9,196,890 0.5869 -0.88%
2013-04-23 0 1.140 1.140 1.150 1.140 1.160 2,120,932 2,437,476 1.1492 0.584 0.584 0.589 0.584 0.594 4,142,980 0.5883 -0.87%
2013-04-22 0 1.150 1.140 1.150 1.110 1.160 2,511,053 2,878,001 1.1461 0.589 0.584 0.589 0.568 0.594 4,905,033 0.5867 0.00%
2013-04-19 0 1.150 1.150 1.160 1.140 1.160 2,249,351 2,593,227 1.1529 0.589 0.589 0.594 0.584 0.594 4,393,831 0.5902 1.77%
2013-04-18 0 1.130 1.130 1.140 1.130 1.160 3,208,000 3,682,600 1.1479 0.578 0.578 0.584 0.578 0.594 6,266,433 0.5877 -0.88%
2013-04-17 0 1.140 1.140 1.160 1.140 1.170 2,936,375 3,393,935 1.1558 0.584 0.584 0.594 0.584 0.599 5,735,847 0.5917 -0.87%
2013-04-16 0 1.150 1.130 1.150 1.090 1.150 5,094,814 5,700,927 1.1190 0.589 0.578 0.589 0.558 0.589 9,952,093 0.5728 2.68%
2013-04-15 0 1.120 1.120 1.130 1.110 1.130 3,215,178 3,594,882 1.1181 0.573 0.573 0.578 0.568 0.578 6,280,455 0.5724 -1.75%
2013-04-12 0 1.140 1.130 1.140 1.100 1.150 5,680,378 6,399,555 1.1266 0.584 0.578 0.584 0.563 0.589 11,095,920 0.5767 3.64%
2013-04-11 0 1.100 1.090 1.100 1.080 1.100 4,256,000 4,661,560 1.0953 0.563 0.558 0.563 0.553 0.563 8,313,573 0.5607 1.85%
2013-04-10 0 1.080 1.080 1.090 1.050 1.090 5,697,237 6,120,691 1.0743 0.553 0.553 0.558 0.538 0.558 11,128,852 0.5500 4.85%
2013-04-09 0 1.030 1.030 1.050 1.010 1.050 2,853,938 2,960,867 1.0375 0.527 0.527 0.538 0.517 0.538 5,574,817 0.5311 1.98%
2013-04-08 0 1.010 1.010 1.020 1.000 1.040 10,376,301 10,516,639 1.0135 0.517 0.517 0.522 0.512 0.532 20,268,828 0.5189 -3.81%
2013-04-05 0 1.050 1.040 1.070 1.050 1.120 3,929,362 4,226,157 1.0755 0.538 0.532 0.548 0.538 0.573 7,675,525 0.5506 -6.25%
2013-04-03 0 1.120 1.120 1.130 1.120 1.140 2,280,283 2,570,902 1.1274 0.573 0.573 0.578 0.573 0.584 4,454,252 0.5772 -1.75%
2013-04-02 0 1.140 1.130 1.140 1.130 1.160 2,485,426 2,839,239 1.1424 0.584 0.578 0.584 0.578 0.594 4,854,974 0.5848 -0.87%
2013-03-28 0 1.150 1.140 1.150 1.130 1.170 1,367,905 1,568,728 1.1468 0.589 0.584 0.589 0.578 0.599 2,672,034 0.5871 -0.86%
2013-03-27 0 1.160 1.150 1.160 1.140 1.190 2,977,018 3,435,811 1.1541 0.594 0.589 0.594 0.584 0.609 5,815,239 0.5908 -0.85%
2013-03-26 0 1.170 1.170 1.180 1.150 1.200 2,440,464 2,854,176 1.1695 0.599 0.599 0.604 0.589 0.614 4,767,146 0.5987 -1.68%
2013-03-25 0 1.190 1.190 1.200 1.190 1.220 1,946,451 2,314,430 1.1891 0.609 0.609 0.614 0.609 0.625 3,802,153 0.6087 -0.83%
2013-03-22 0 1.200 1.190 1.200 1.160 1.200 2,346,004 2,774,370 1.1826 0.614 0.609 0.614 0.594 0.614 4,582,630 0.6054 1.69%
2013-03-21 0 1.180 1.180 1.190 1.170 1.210 3,528,000 4,190,860 1.1879 0.604 0.604 0.609 0.599 0.619 6,891,514 0.6081 0.00%
2013-03-20 0 1.180 1.170 1.180 1.130 1.190 3,460,000 4,038,640 1.1672 0.604 0.599 0.604 0.578 0.609 6,758,684 0.5975 4.42%
2013-03-19 0 1.130 1.130 1.140 1.120 1.160 2,526,000 2,863,680 1.1337 0.578 0.578 0.584 0.573 0.594 4,934,230 0.5804 -1.74%
2013-03-18 0 1.150 1.140 1.150 1.110 1.150 4,269,510 4,829,926 1.1313 0.589 0.584 0.589 0.568 0.589 8,339,963 0.5791 1.77%
2013-03-15 0 1.130 1.120 1.130 1.120 1.200 5,714,000 6,591,160 1.1535 0.578 0.573 0.578 0.573 0.614 11,161,596 0.5905 -4.24%
2013-03-14 0 1.180 1.180 1.190 1.140 1.190 2,430,000 2,823,300 1.1619 0.604 0.604 0.609 0.584 0.609 4,746,706 0.5948 0.85%
2013-03-13 0 1.170 1.160 1.170 1.160 1.200 5,426,000 6,348,800 1.1701 0.599 0.594 0.599 0.594 0.614 10,599,024 0.5990 -1.68%
2013-03-12 0 1.190 1.180 1.190 1.170 1.280 11,380,000 13,736,656 1.2071 0.609 0.604 0.609 0.599 0.655 22,229,430 0.6179 -5.56%
2013-03-11 0 1.260 1.260 1.270 1.250 1.290 8,053,000 10,176,950 1.2637 0.645 0.645 0.650 0.640 0.660 15,730,545 0.6470 -1.56%
2013-03-08 0 1.280 1.270 1.280 1.260 1.300 8,717,000 11,154,324 1.2796 0.655 0.650 0.655 0.645 0.666 17,027,587 0.6551 -1.54%
2013-03-07 0 1.300 1.290 1.300 1.210 1.310 22,600,000 28,985,560 1.2825 0.666 0.660 0.666 0.619 0.671 44,146,321 0.6566 7.44%
2013-03-06 0 1.210 1.210 1.220 1.190 1.220 2,828,000 3,421,560 1.2099 0.619 0.619 0.625 0.609 0.625 5,524,150 0.6194 1.68%
2013-03-05 0 1.190 1.180 1.190 1.170 1.200 3,626,000 4,322,840 1.1922 0.609 0.604 0.609 0.599 0.614 7,082,945 0.6103 2.59%
2013-03-04 0 1.160 1.160 1.170 1.160 1.220 3,500,000 4,159,840 1.1885 0.594 0.594 0.599 0.594 0.625 6,836,820 0.6084 -3.33%
2013-03-01 0 1.200 1.200 1.210 1.170 1.220 7,812,000 9,317,920 1.1928 0.614 0.614 0.619 0.599 0.625 15,259,781 0.6106 2.56%
2013-02-28 0 1.170 1.160 1.170 1.140 1.170 5,154,999 5,970,568 1.1582 0.599 0.594 0.599 0.584 0.599 10,069,657 0.5929 2.63%
2013-02-27 0 1.140 1.130 1.140 1.120 1.140 1,134,000 1,284,580 1.1328 0.584 0.578 0.584 0.573 0.584 2,215,130 0.5799 0.00%
2013-02-26 0 1.140 1.120 1.130 1.110 1.140 9,102,000 10,268,440 1.1282 0.584 0.573 0.578 0.568 0.584 17,779,638 0.5775 0.00%
2013-02-25 0 1.140 1.140 1.150 1.130 1.150 1,494,000 1,700,680 1.1383 0.584 0.584 0.589 0.578 0.589 2,918,345 0.5828 0.00%
2013-02-22 0 1.140 1.140 1.160 1.130 1.150 4,498,000 5,138,360 1.1424 0.584 0.584 0.594 0.578 0.589 8,786,290 0.5848 -0.87%
2013-02-21 0 1.150 1.130 1.150 1.110 1.150 15,432,000 17,481,540 1.1328 0.589 0.578 0.589 0.568 0.589 30,144,514 0.5799 0.00%
2013-02-20 0 1.150 1.150 1.160 1.130 1.160 3,590,000 4,094,460 1.1405 0.589 0.589 0.594 0.578 0.594 7,012,623 0.5839 1.77%
2013-02-19 0 1.130 1.130 1.140 1.130 1.160 4,054,000 4,621,400 1.1400 0.578 0.578 0.584 0.578 0.594 7,918,990 0.5836 -2.59%
2013-02-18 0 1.160 1.150 1.160 1.150 1.160 1,286,000 1,481,180 1.1518 0.594 0.589 0.594 0.589 0.594 2,512,043 0.5896 0.87%
2013-02-15 0 1.150 1.150 1.160 1.140 1.160 2,187,953 2,520,867 1.1522 0.589 0.589 0.594 0.584 0.594 4,273,897 0.5898 -0.86%
2013-02-14 0 1.160 1.150 1.160 1.140 1.160 1,454,000 1,671,930 1.1499 0.594 0.589 0.594 0.584 0.594 2,840,210 0.5887 0.87%
2013-02-08 0 1.150 1.140 1.150 1.130 1.150 2,578,000 2,941,500 1.1410 0.589 0.584 0.589 0.578 0.589 5,035,806 0.5841 1.77%
2013-02-07 0 1.130 1.130 1.140 1.130 1.170 3,668,000 4,203,320 1.1459 0.578 0.578 0.584 0.578 0.599 7,164,987 0.5866 -2.59%
2013-02-06 0 1.160 1.150 1.160 1.150 1.170 2,168,000 2,511,320 1.1584 0.594 0.589 0.594 0.589 0.599 4,234,921 0.5930 0.87%
2013-02-05 0 1.150 1.140 1.150 1.140 1.170 4,838,000 5,555,710 1.1483 0.589 0.584 0.589 0.584 0.599 9,450,438 0.5879 -1.71%
2013-02-04 0 1.170 1.160 1.170 1.160 1.190 3,856,000 4,546,620 1.1791 0.599 0.594 0.599 0.594 0.609 7,532,222 0.6036 0.00%
2013-02-01 0 1.170 1.160 1.170 1.150 1.180 9,096,000 10,572,120 1.1623 0.599 0.594 0.599 0.589 0.604 17,767,917 0.5950 0.00%
2013-01-31 0 1.170 1.160 1.170 1.150 1.170 4,082,000 4,732,540 1.1594 0.599 0.594 0.599 0.589 0.599 7,973,685 0.5935 0.00%
2013-01-30 0 1.170 1.160 1.170 1.140 1.180 8,696,000 10,121,454 1.1639 0.599 0.594 0.599 0.584 0.604 16,986,567 0.5959 0.86%
2013-01-29 0 1.160 1.160 1.170 1.140 1.160 6,230,000 7,205,200 1.1565 0.594 0.594 0.599 0.584 0.594 12,169,539 0.5921 -0.85%
2013-01-28 0 1.170 1.160 1.170 1.150 1.180 5,408,000 6,293,340 1.1637 0.599 0.594 0.599 0.589 0.604 10,563,863 0.5957 1.74%
2013-01-25 0 1.150 1.140 1.150 1.140 1.200 10,296,000 11,880,820 1.1539 0.589 0.584 0.589 0.584 0.614 20,111,970 0.5907 -4.17%
2013-01-24 0 1.200 1.190 1.200 1.190 1.220 4,390,000 5,277,580 1.2022 0.614 0.609 0.614 0.609 0.625 8,575,325 0.6154 -1.64%
2013-01-23 0 1.220 1.210 1.220 1.200 1.230 6,988,000 8,497,040 1.2159 0.625 0.619 0.625 0.614 0.630 13,650,199 0.6225 0.00%
2013-01-22 0 1.220 1.210 1.220 1.190 1.220 5,744,000 6,931,660 1.2068 0.625 0.619 0.625 0.609 0.625 11,220,198 0.6178 1.67%
2013-01-21 0 1.200 1.190 1.200 1.200 1.220 7,644,369 9,248,386 1.2098 0.614 0.609 0.614 0.614 0.625 14,932,335 0.6194 -0.83%
2013-01-18 0 1.210 1.200 1.210 1.180 1.220 5,897,000 7,075,490 1.1998 0.619 0.614 0.619 0.604 0.625 11,519,064 0.6142 0.83%
2013-01-17 0 1.200 1.190 1.200 1.180 1.210 5,280,000 6,301,440 1.1935 0.614 0.609 0.614 0.604 0.619 10,313,831 0.6110 0.00%
2013-01-16 0 1.200 1.200 1.210 1.200 1.220 3,256,000 3,926,100 1.2058 0.614 0.614 0.619 0.614 0.625 6,360,196 0.6173 -1.64%
2013-01-15 0 1.220 1.220 1.230 1.200 1.230 5,202,000 6,335,660 1.2179 0.625 0.625 0.630 0.614 0.630 10,161,467 0.6235 1.67%
2013-01-14 0 1.200 1.190 1.200 1.190 1.220 4,312,000 5,190,080 1.2036 0.614 0.609 0.614 0.609 0.625 8,422,962 0.6162 -0.83%
2013-01-11 0 1.210 1.200 1.210 1.190 1.240 10,438,000 12,554,220 1.2027 0.619 0.614 0.619 0.609 0.635 20,389,349 0.6157 -0.82%
2013-01-10 0 1.220 1.210 1.220 1.170 1.230 11,141,340 13,438,368 1.2062 0.625 0.619 0.625 0.599 0.630 21,763,238 0.6175 3.39%
2013-01-09 0 1.180 1.170 1.180 1.160 1.180 5,696,000 6,674,440 1.1718 0.604 0.599 0.604 0.594 0.604 11,126,435 0.5999 1.72%
2013-01-08 0 1.160 1.150 1.160 1.150 1.200 13,622,000 15,942,120 1.1703 0.594 0.589 0.594 0.589 0.614 26,608,902 0.5991 -1.69%
2013-01-07 0 1.180 1.170 1.190 1.160 1.190 6,454,000 7,551,480 1.1700 0.604 0.599 0.609 0.594 0.609 12,607,095 0.5990 1.72%
2013-01-04 0 1.160 1.150 1.160 1.130 1.180 14,382,000 16,602,780 1.1544 0.594 0.589 0.594 0.578 0.604 28,093,468 0.5910 -2.52%
2013-01-03 0 1.190 1.180 1.190 1.150 1.190 13,276,000 15,618,340 1.1764 0.609 0.604 0.609 0.589 0.609 25,933,033 0.6023 4.39%
2013-01-02 0 1.140 1.140 1.150 1.110 1.150 13,466,000 15,278,540 1.1346 0.584 0.584 0.589 0.568 0.589 26,304,175 0.5808 3.64%
2012-12-31 0 1.100 1.090 1.100 1.100 1.120 3,960,000 4,367,080 1.1028 0.563 0.558 0.563 0.563 0.573 7,735,373 0.5646 -1.79%
2012-12-28 0 1.120 1.110 1.120 1.100 1.130 5,463,010 6,076,810 1.1124 0.573 0.568 0.573 0.563 0.578 10,671,318 0.5695 0.00%
2012-12-27 0 1.120 1.120 1.130 1.110 1.130 2,014,000 2,261,300 1.1228 0.573 0.573 0.578 0.568 0.578 3,934,101 0.5748 0.90%
2012-12-24 0 1.110 1.100 1.110 1.080 1.110 2,650,000 2,903,800 1.0958 0.568 0.563 0.568 0.553 0.568 5,176,449 0.5610 1.83%
2012-12-21 0 1.090 1.090 1.100 1.080 1.130 7,233,952 7,938,108 1.0973 0.558 0.558 0.563 0.553 0.578 14,130,636 0.5618 -2.68%
2012-12-20 0 1.120 1.110 1.130 1.100 1.130 5,824,000 6,495,800 1.1154 0.573 0.568 0.578 0.563 0.578 11,376,468 0.5710 -0.88%
2012-12-19 0 1.130 1.120 1.130 1.110 1.140 12,156,000 13,686,260 1.1259 0.578 0.573 0.578 0.568 0.584 23,745,251 0.5764 2.73%
2012-12-18 0 1.100 1.100 1.110 1.080 1.120 7,161,870 7,894,160 1.1022 0.563 0.563 0.568 0.553 0.573 13,989,832 0.5643 1.85%
2012-12-17 0 1.080 1.070 1.080 1.050 1.080 4,494,000 4,797,020 1.0674 0.553 0.548 0.553 0.538 0.553 8,778,476 0.5465 2.86%
2012-12-14 0 1.050 1.050 1.060 1.030 1.060 9,524,000 9,993,140 1.0493 0.538 0.538 0.543 0.527 0.543 18,603,963 0.5372 1.94%
2012-12-13 0 1.030 1.030 1.040 1.020 1.060 9,094,000 9,406,840 1.0344 0.527 0.527 0.532 0.522 0.543 17,764,011 0.5295 -0.96%
2012-12-12 0 1.040 1.040 1.050 1.040 1.060 3,512,000 3,684,656 1.0492 0.532 0.532 0.538 0.532 0.543 6,860,260 0.5371 0.00%
2012-12-11 0 1.040 1.040 1.050 1.020 1.060 7,750,000 8,086,276 1.0434 0.532 0.532 0.538 0.522 0.543 15,138,672 0.5341 1.96%
2012-12-10 0 1.020 1.010 1.020 1.000 1.030 3,664,631 3,726,578 1.0169 0.522 0.517 0.522 0.512 0.527 7,158,406 0.5206 0.99%
2012-12-07 0 1.010 1.010 1.020 0.990 1.020 3,226,000 3,257,620 1.0098 0.517 0.517 0.522 0.507 0.522 6,301,594 0.5170 1.00%
2012-12-06 0 1.000 0.990 1.000 0.990 1.020 6,130,000 6,159,500 1.0048 0.512 0.507 0.512 0.507 0.522 11,974,201 0.5144 1.01%
2012-12-05 0 0.990 0.990 1.000 0.970 1.000 5,386,000 5,327,588 0.9892 0.507 0.507 0.512 0.497 0.512 10,520,889 0.5064 2.06%
2012-12-04 0 0.970 0.960 0.970 0.960 0.980 2,410,000 2,328,300 0.9661 0.497 0.491 0.497 0.491 0.502 4,707,639 0.4946 0.00%
2012-12-03 0 0.970 0.960 0.970 0.960 0.990 8,328,112 8,118,556 0.9748 0.497 0.491 0.497 0.491 0.507 16,267,943 0.4991 -1.02%
2012-11-30 0 0.980 0.980 0.990 0.970 1.000 2,010,000 1,988,040 0.9891 0.502 0.502 0.507 0.497 0.512 3,926,288 0.5063 0.00%
2012-11-29 0 0.980 0.980 0.990 0.970 1.000 2,908,000 2,868,840 0.9865 0.502 0.502 0.507 0.497 0.512 5,680,420 0.5050 -1.01%
2012-11-28 0 0.990 0.980 0.990 0.960 1.000 4,422,000 4,333,400 0.9800 0.507 0.502 0.507 0.491 0.512 8,637,833 0.5017 2.06%
2012-11-27 0 0.970 0.960 0.970 0.960 1.000 6,488,000 6,337,240 0.9768 0.497 0.491 0.497 0.491 0.512 12,673,510 0.5000 0.00%
2012-11-26 0 0.970 0.960 0.970 0.970 0.990 8,970,000 8,784,860 0.9794 0.497 0.491 0.497 0.497 0.507 17,521,792 0.5014 0.00%
2012-11-23 0 0.970 0.960 0.970 0.960 0.970 1,630,000 1,577,580 0.9678 0.497 0.491 0.497 0.491 0.497 3,184,005 0.4955 0.00%
2012-11-22 0 0.970 0.960 0.970 0.950 0.970 1,352,000 1,299,200 0.9609 0.497 0.491 0.497 0.486 0.497 2,640,966 0.4919 0.00%
2012-11-21 0 0.970 0.960 0.970 0.940 0.970 2,790,000 2,656,320 0.9521 0.497 0.491 0.497 0.481 0.497 5,449,922 0.4874 3.19%
2012-11-20 0 0.940 0.940 0.950 0.940 0.970 2,880,000 2,762,100 0.9591 0.481 0.481 0.486 0.481 0.497 5,625,726 0.4910 -1.05%
2012-11-19 0 0.950 0.940 0.950 0.950 0.970 3,924,000 3,752,580 0.9563 0.486 0.481 0.486 0.486 0.497 7,665,051 0.4896 1.06%
2012-11-16 0 0.940 0.940 0.950 0.920 0.950 4,278,000 4,001,500 0.9354 0.481 0.481 0.486 0.471 0.486 8,356,547 0.4788 -1.05%
2012-11-15 0 0.950 0.940 0.950 0.940 0.960 2,956,000 2,806,760 0.9495 0.486 0.481 0.486 0.481 0.491 5,774,182 0.4861 -1.04%
2012-11-14 0 0.960 0.950 0.960 0.950 0.970 9,732,000 9,332,960 0.9590 0.491 0.486 0.491 0.486 0.497 19,010,265 0.4909 0.00%
2012-11-13 0 0.960 0.950 0.960 0.950 0.990 7,926,000 7,633,600 0.9631 0.491 0.486 0.491 0.486 0.507 15,482,466 0.4930 -3.03%
2012-11-12 0 0.990 0.980 1.000 0.980 1.000 3,808,000 3,782,520 0.9933 0.507 0.502 0.512 0.502 0.512 7,438,460 0.5085 -1.00%
2012-11-09 0 1.000 0.990 1.000 0.970 1.000 4,592,000 4,540,096 0.9887 0.512 0.507 0.512 0.497 0.512 8,969,907 0.5061 0.00%
2012-11-08 0 1.000 0.990 1.000 0.990 1.020 9,938,000 9,982,280 1.0045 0.512 0.507 0.512 0.507 0.522 19,412,661 0.5142 -3.85%
2012-11-07 0 1.040 1.030 1.040 1.020 1.040 4,908,000 5,054,040 1.0298 0.532 0.527 0.532 0.522 0.532 9,587,174 0.5272 0.97%
2012-11-06 0 1.030 1.020 1.030 1.000 1.040 8,210,000 8,362,720 1.0186 0.527 0.522 0.527 0.512 0.532 16,037,225 0.5215 0.98%
2012-11-05 0 1.020 1.000 1.010 1.010 1.050 10,090,000 10,339,260 1.0247 0.522 0.512 0.517 0.517 0.538 19,709,574 0.5246 -2.86%
2012-11-02 0 1.050 1.030 1.040 1.010 1.050 21,174,000 21,722,716 1.0259 0.538 0.527 0.532 0.517 0.538 41,360,805 0.5252 5.00%
2012-11-01 0 1.000 0.990 1.000 0.950 1.010 13,560,000 13,350,760 0.9846 0.512 0.507 0.512 0.486 0.517 26,487,792 0.5040 4.17%
2012-10-31 0 0.960 0.950 0.960 0.940 0.960 6,376,000 6,051,120 0.9490 0.491 0.486 0.491 0.481 0.491 12,454,732 0.4858 3.23%
2012-10-30 0 0.930 0.920 0.930 0.920 0.960 4,686,000 4,379,280 0.9345 0.476 0.471 0.476 0.471 0.491 9,153,525 0.4784 0.00%
2012-10-29 0 0.930 0.920 0.940 0.920 0.950 5,928,000 5,535,380 0.9338 0.476 0.471 0.481 0.471 0.486 11,579,619 0.4780 -2.11%
2012-10-26 0 0.950 0.940 0.950 0.930 0.970 9,988,000 9,514,620 0.9526 0.486 0.481 0.486 0.476 0.497 19,510,330 0.4877 -1.04%
2012-10-25 0 0.960 0.960 0.970 0.950 1.030 19,690,000 19,353,560 0.9829 0.491 0.491 0.497 0.486 0.527 38,461,993 0.5032 -3.03%
2012-10-24 0 0.990 0.970 0.990 0.930 0.990 16,760,000 16,155,500 0.9639 0.507 0.497 0.507 0.476 0.507 32,738,599 0.4935 6.45%
2012-10-22 0 0.930 0.930 0.940 0.910 0.940 10,980,000 10,188,560 0.9279 0.476 0.476 0.481 0.466 0.481 21,448,080 0.4750 3.33%
2012-10-19 0 0.900 0.900 0.910 0.900 0.940 11,462,000 10,471,560 0.9136 0.461 0.461 0.466 0.461 0.481 22,389,607 0.4677 -3.23%
2012-10-18 0 0.930 0.920 0.930 0.870 0.940 25,586,000 23,248,480 0.9086 0.476 0.471 0.476 0.445 0.481 49,979,104 0.4652 6.90%
2012-10-17 0 0.870 0.860 0.870 0.860 0.880 10,786,999 9,357,879 0.8675 0.445 0.440 0.445 0.440 0.451 21,071,076 0.4441 1.16%
2012-10-16 0 0.860 0.860 0.870 0.860 0.880 8,486,000 7,356,760 0.8669 0.440 0.440 0.445 0.440 0.451 16,576,357 0.4438 -1.15%
2012-10-15 0 0.870 0.860 0.870 0.860 0.880 7,460,000 6,516,460 0.8735 0.445 0.440 0.445 0.440 0.451 14,572,193 0.4472 -1.14%
2012-10-12 0 0.880 0.870 0.880 0.850 0.880 12,904,000 11,072,860 0.8581 0.451 0.445 0.451 0.435 0.451 25,206,377 0.4393 3.53%
2012-10-11 0 0.850 0.840 0.850 0.830 0.850 7,760,126 6,513,898 0.8394 0.435 0.430 0.435 0.425 0.435 15,158,452 0.4297 1.19%
2012-10-10 0 0.840 0.840 0.850 0.840 0.850 5,806,000 4,892,380 0.8426 0.430 0.430 0.435 0.430 0.435 11,341,307 0.4314 0.00%
2012-10-09 0 0.840 0.840 0.850 0.830 0.850 6,426,000 5,448,140 0.8478 0.430 0.430 0.435 0.425 0.435 12,552,401 0.4340 0.00%
2012-10-08 0 0.840 0.830 0.840 0.830 0.860 3,864,000 3,261,080 0.8440 0.430 0.425 0.430 0.425 0.440 7,547,849 0.4321 0.00%
2012-10-05 0 0.840 0.830 0.840 0.830 0.850 5,128,000 4,304,460 0.8394 0.430 0.425 0.430 0.425 0.435 10,016,917 0.4297 1.20%
2012-10-04 0 0.830 0.830 0.840 0.820 0.840 1,898,000 1,572,340 0.8284 0.425 0.425 0.430 0.420 0.430 3,707,510 0.4241 1.22%
2012-10-03 0 0.820 0.820 0.830 0.820 0.830 3,556,000 2,944,720 0.8281 0.420 0.420 0.425 0.420 0.425 6,946,209 0.4239 -1.20%
2012-09-28 0 0.830 0.820 0.830 0.810 0.830 9,640,000 7,913,780 0.8209 0.425 0.420 0.425 0.415 0.425 18,830,554 0.4203 1.22%
2012-09-27 0 0.820 0.820 0.830 0.810 0.830 8,718,000 7,112,538 0.8158 0.420 0.420 0.425 0.415 0.425 17,029,541 0.4177 -1.20%
2012-09-26 0 0.830 0.820 0.830 0.820 0.830 1,992,000 1,640,680 0.8236 0.425 0.420 0.425 0.420 0.425 3,891,127 0.4216 0.00%
2012-09-25 0 0.830 0.820 0.830 0.820 0.850 4,104,000 3,417,780 0.8328 0.425 0.420 0.425 0.420 0.435 8,016,659 0.4263 -1.19%
2012-09-24 0 0.840 0.830 0.850 0.830 0.850 2,302,000 1,938,200 0.8420 0.430 0.425 0.435 0.425 0.435 4,496,674 0.4310 0.00%
2012-09-21 0 0.840 0.840 0.850 0.840 0.860 4,996,000 4,234,300 0.8475 0.430 0.430 0.435 0.430 0.440 9,759,072 0.4339 -2.33%
2012-09-20 0 0.860 0.850 0.860 0.850 0.870 2,632,000 2,257,500 0.8577 0.440 0.435 0.440 0.435 0.445 5,141,288 0.4391 0.00%
2012-09-19 0 0.860 0.860 0.870 0.850 0.870 1,332,000 1,146,220 0.8605 0.440 0.440 0.445 0.435 0.445 2,601,898 0.4405 0.00%
2012-09-18 0 0.860 0.850 0.860 0.840 0.870 4,314,000 3,687,160 0.8547 0.440 0.435 0.440 0.430 0.445 8,426,868 0.4375 -1.15%
2012-09-17 0 0.870 0.860 0.870 0.860 0.890 3,135,000 2,752,150 0.8779 0.445 0.440 0.445 0.440 0.456 6,123,837 0.4494 0.00%
2012-09-14 0 0.870 0.860 0.870 0.850 0.870 3,876,000 3,350,140 0.8643 0.445 0.440 0.445 0.435 0.445 7,571,289 0.4425 4.82%
2012-09-13 0 0.830 0.830 0.840 0.830 0.860 5,506,000 4,612,220 0.8377 0.425 0.425 0.430 0.425 0.440 10,755,294 0.4288 -1.89%
2012-09-12 0 0.870 0.860 0.870 0.860 0.890 10,362,000 9,033,740 0.8718 0.433 0.428 0.433 0.428 0.443 20,815,102 0.4340 0.00%
2012-09-11 0 0.870 0.860 0.870 0.850 0.870 4,140,000 3,547,380 0.8569 0.433 0.428 0.433 0.423 0.433 8,316,399 0.4266 1.16%
2012-09-10 0 0.860 0.850 0.860 0.850 0.870 3,906,000 3,363,390 0.8611 0.428 0.423 0.428 0.423 0.433 7,846,341 0.4287 0.00%
2012-09-07 0 0.860 0.860 0.870 0.830 0.870 6,984,000 5,998,750 0.8589 0.428 0.428 0.433 0.413 0.433 14,029,403 0.4276 4.88%
2012-09-06 0 0.820 0.820 0.830 0.820 0.830 2,386,000 1,964,280 0.8233 0.408 0.408 0.413 0.408 0.413 4,792,978 0.4098 0.00%
2012-09-05 0 0.820 0.820 0.830 0.820 0.830 1,808,000 1,487,960 0.8230 0.408 0.408 0.413 0.408 0.413 3,631,896 0.4097 -1.20%
2012-09-04 0 0.830 0.810 0.820 0.810 0.840 5,624,000 4,635,300 0.8242 0.413 0.403 0.408 0.403 0.418 11,297,446 0.4103 0.00%
2012-09-03 0 0.830 0.830 0.840 0.820 0.840 3,818,000 3,170,680 0.8305 0.413 0.413 0.418 0.408 0.418 7,669,568 0.4134 1.22%
2012-08-31 0 0.820 0.820 0.830 0.820 0.850 2,108,400 1,756,176 0.8329 0.408 0.408 0.413 0.408 0.423 4,235,337 0.4146 -2.38%
2012-08-30 0 0.840 0.840 0.850 0.830 0.870 8,882,000 7,530,758 0.8479 0.418 0.418 0.423 0.413 0.433 17,842,090 0.4221 0.00%
2012-08-29 0 0.840 0.830 0.840 0.820 0.850 6,398,000 5,382,000 0.8412 0.418 0.413 0.418 0.408 0.423 12,852,251 0.4188 1.20%
2012-08-28 0 0.830 0.830 0.840 0.820 0.840 990,000 821,780 0.8301 0.413 0.413 0.418 0.408 0.418 1,988,704 0.4132 0.00%
2012-08-27 0 0.830 0.820 0.830 0.820 0.840 4,104,000 3,421,000 0.8336 0.413 0.408 0.413 0.408 0.418 8,244,082 0.4150 0.00%
2012-08-24 0 0.830 0.830 0.840 0.830 0.850 11,826,000 9,964,594 0.8426 0.413 0.413 0.418 0.413 0.423 23,755,974 0.4195 -1.19%
2012-08-23 0 0.840 0.840 0.850 0.820 0.850 6,104,000 5,103,398 0.8361 0.418 0.418 0.423 0.408 0.423 12,261,666 0.4162 2.44%
2012-08-22 0 0.820 0.820 0.830 0.820 0.850 6,292,000 5,229,240 0.8311 0.408 0.408 0.413 0.408 0.423 12,639,319 0.4137 -2.38%
2012-08-21 0 0.840 0.830 0.840 0.820 0.850 8,786,000 7,318,478 0.8330 0.418 0.413 0.418 0.408 0.423 17,649,246 0.4147 2.44%
2012-08-20 0 0.820 0.820 0.830 0.820 0.840 6,490,000 5,408,540 0.8334 0.408 0.408 0.413 0.408 0.418 13,037,060 0.4149 -1.20%
2012-08-17 0 0.830 0.830 0.840 0.830 0.840 3,891,156 3,251,324 0.8356 0.413 0.413 0.418 0.413 0.418 7,816,523 0.4160 0.00%
2012-08-16 0 0.830 0.830 0.840 0.820 0.840 5,804,000 4,839,440 0.8338 0.413 0.413 0.418 0.408 0.418 11,659,029 0.4151 2.47%
2012-08-15 0 0.810 0.810 0.820 0.790 0.830 17,280,000 13,973,740 0.8087 0.403 0.403 0.408 0.393 0.413 34,711,925 0.4026 -1.22%
2012-08-14 0 0.820 0.820 0.830 0.810 0.850 10,180,000 8,417,080 0.8268 0.408 0.408 0.413 0.403 0.423 20,449,502 0.4116 -2.38%
2012-08-13 0 0.840 0.830 0.840 0.830 0.860 7,438,000 6,320,191 0.8497 0.418 0.413 0.418 0.413 0.428 14,941,395 0.4230 0.00%
2012-08-10 0 0.840 0.840 0.860 0.840 0.890 17,560,000 15,151,690 0.8629 0.418 0.418 0.428 0.418 0.443 35,274,387 0.4295 -3.45%
2012-08-09 0 0.870 0.870 0.880 0.860 0.890 9,054,000 7,949,040 0.8780 0.433 0.433 0.438 0.428 0.443 18,187,602 0.4371 1.16%
2012-08-08 0 0.860 0.860 0.870 0.860 0.900 12,872,378 11,313,937 0.8789 0.428 0.428 0.433 0.428 0.448 25,857,930 0.4375 -3.37%
2012-08-07 0 0.890 0.890 0.900 0.870 0.900 10,610,000 9,431,340 0.8889 0.443 0.443 0.448 0.433 0.448 21,313,283 0.4425 1.14%
2012-08-06 0 0.880 0.870 0.880 0.850 0.890 12,272,000 10,673,430 0.8697 0.438 0.433 0.438 0.423 0.443 24,651,895 0.4330 2.33%
2012-08-03 0 0.860 0.850 0.860 0.850 0.880 17,916,000 15,481,169 0.8641 0.428 0.423 0.428 0.423 0.438 35,989,517 0.4302 -1.15%
2012-08-02 0 0.870 0.860 0.870 0.860 0.890 19,636,000 17,030,132 0.8673 0.433 0.428 0.433 0.428 0.443 39,444,639 0.4317 1.16%
2012-08-01 0 0.860 0.850 0.860 0.840 0.890 36,150,000 30,437,580 0.8420 0.428 0.423 0.428 0.418 0.443 72,617,830 0.4191 2.38%
2012-07-31 0 0.840 0.830 0.850 0.820 0.850 35,694,000 29,452,576 0.8251 0.418 0.413 0.423 0.408 0.423 71,701,821 0.4108 1.20%
2012-07-30 0 0.830 0.820 0.830 0.820 0.830 3,736,000 3,089,760 0.8270 0.413 0.408 0.413 0.408 0.413 7,504,847 0.4117 1.22%
2012-07-27 0 0.820 0.810 0.820 0.800 0.830 14,968,785 12,165,754 0.8127 0.408 0.403 0.408 0.398 0.413 30,069,175 0.4046 -1.20%
2012-07-26 0 0.830 0.820 0.830 0.800 0.830 2,850,000 2,330,000 0.8175 0.413 0.408 0.413 0.398 0.413 5,725,057 0.4070 2.47%
2012-07-25 0 0.810 0.800 0.820 0.800 0.840 9,971,947 8,131,879 0.8155 0.403 0.398 0.408 0.398 0.418 20,031,567 0.4060 -2.41%
2012-07-24 0 0.830 0.830 0.840 0.830 0.850 3,048,000 2,543,680 0.8345 0.413 0.413 0.418 0.413 0.423 6,122,798 0.4154 -1.19%
2012-07-23 0 0.840 0.840 0.850 0.820 0.890 6,644,000 5,723,240 0.8614 0.418 0.418 0.423 0.408 0.443 13,346,414 0.4288 -6.67%
2012-07-20 0 0.900 0.890 0.900 0.860 0.900 6,350,000 5,627,080 0.8862 0.448 0.443 0.448 0.428 0.448 12,755,829 0.4411 3.45%
2012-07-19 0 0.870 0.860 0.870 0.850 0.870 2,196,000 1,894,560 0.8627 0.433 0.428 0.433 0.423 0.433 4,411,307 0.4295 2.35%
2012-07-18 0 0.850 0.850 0.860 0.850 0.870 1,674,000 1,437,960 0.8590 0.423 0.423 0.428 0.423 0.433 3,362,718 0.4276 -2.30%
2012-07-17 0 0.870 0.860 0.870 0.860 0.880 2,114,000 1,830,300 0.8658 0.433 0.428 0.433 0.428 0.438 4,246,586 0.4310 -1.14%
2012-07-16 0 0.880 0.860 0.880 0.850 0.880 1,064,000 921,360 0.8659 0.438 0.428 0.438 0.423 0.438 2,137,355 0.4311 1.15%
2012-07-13 0 0.870 0.860 0.870 0.850 0.880 2,566,000 2,217,840 0.8643 0.433 0.428 0.433 0.423 0.438 5,154,560 0.4303 2.35%
2012-07-12 0 0.850 0.850 0.860 0.850 0.870 2,370,000 2,029,120 0.8562 0.423 0.423 0.428 0.423 0.433 4,760,837 0.4262 -1.16%
2012-07-11 0 0.860 0.860 0.870 0.860 0.890 16,696,000 14,588,950 0.8738 0.428 0.428 0.433 0.428 0.443 33,538,791 0.4350 -1.15%
2012-07-10 0 0.870 0.870 0.880 0.870 0.890 1,540,000 1,350,760 0.8771 0.433 0.433 0.438 0.433 0.443 3,093,540 0.4366 0.00%
2012-07-09 0 0.870 0.870 0.880 0.870 0.910 6,856,000 6,054,500 0.8831 0.433 0.433 0.438 0.433 0.453 13,772,278 0.4396 -4.40%
2012-07-06 0 0.910 0.900 0.910 0.890 0.910 2,660,000 2,399,970 0.9022 0.453 0.448 0.453 0.443 0.453 5,343,387 0.4491 1.11%
2012-07-05 0 0.900 0.900 0.920 0.900 0.920 1,740,000 1,581,040 0.9086 0.448 0.448 0.458 0.448 0.458 3,495,298 0.4523 -1.10%
2012-07-04 0 0.910 0.910 0.920 0.900 0.930 1,520,000 1,391,202 0.9153 0.453 0.453 0.458 0.448 0.463 3,053,364 0.4556 0.00%
2012-07-03 0 0.910 0.910 0.920 0.900 0.920 1,174,000 1,071,780 0.9129 0.453 0.453 0.458 0.448 0.458 2,358,322 0.4545 1.11%
2012-06-29 0 0.900 0.890 0.900 0.880 0.910 989,122 887,218 0.8970 0.448 0.443 0.448 0.438 0.453 1,986,940 0.4465 1.12%
2012-06-28 0 0.890 0.890 0.910 0.860 0.910 4,804,000 4,272,780 0.8894 0.443 0.443 0.453 0.428 0.453 9,650,237 0.4428 1.14%
2012-06-27 0 0.880 0.880 0.890 0.870 0.890 1,056,000 929,940 0.8806 0.438 0.438 0.443 0.433 0.443 2,121,284 0.4384 0.00%
2012-06-26 0 0.880 0.870 0.880 0.870 0.890 3,890,000 3,426,820 0.8809 0.438 0.433 0.438 0.433 0.443 7,814,201 0.4385 0.00%
2012-06-25 0 0.880 0.880 0.890 0.880 0.930 3,474,631 3,111,748 0.8956 0.438 0.438 0.443 0.438 0.463 6,979,811 0.4458 -3.30%
2012-06-22 0 0.910 0.910 0.920 0.900 0.930 1,408,000 1,285,240 0.9128 0.453 0.453 0.458 0.448 0.463 2,828,379 0.4544 -2.15%
2012-06-21 0 0.930 0.930 0.940 0.930 0.950 2,420,000 2,271,540 0.9387 0.463 0.463 0.468 0.463 0.473 4,861,277 0.4673 -2.11%
2012-06-20 0 0.950 0.940 0.950 0.930 0.950 821,000 771,970 0.9403 0.473 0.468 0.473 0.463 0.473 1,649,218 0.4681 2.15%
2012-06-19 0 0.930 0.920 0.930 0.920 0.940 3,894,000 3,618,400 0.9292 0.463 0.458 0.463 0.458 0.468 7,822,236 0.4626 0.00%
2012-06-18 0 0.930 0.920 0.930 0.920 0.970 5,690,000 5,386,040 0.9466 0.463 0.458 0.463 0.458 0.483 11,430,026 0.4712 -2.11%
2012-06-15 0 0.950 0.930 0.960 0.920 0.960 2,396,000 2,241,320 0.9354 0.473 0.463 0.478 0.458 0.478 4,813,066 0.4657 2.15%
2012-06-14 0 0.930 0.910 0.930 0.900 0.930 2,586,524 2,367,666 0.9154 0.463 0.453 0.463 0.448 0.463 5,195,789 0.4557 2.20%
2012-06-13 0 0.910 0.900 0.910 0.890 0.920 2,782,000 2,525,160 0.9077 0.453 0.448 0.453 0.443 0.458 5,588,459 0.4519 2.25%
2012-06-12 0 0.890 0.890 0.900 0.880 0.940 6,135,138 5,515,767 0.8990 0.443 0.443 0.448 0.438 0.468 12,324,216 0.4476 -2.20%
2012-06-11 0 0.910 0.910 0.930 0.900 0.930 2,412,000 2,219,688 0.9203 0.453 0.453 0.463 0.448 0.463 4,845,206 0.4581 1.11%
2012-06-08 0 0.900 0.900 0.910 0.890 0.910 254,000 229,180 0.9023 0.448 0.448 0.453 0.443 0.453 510,233 0.4492 -2.17%
2012-06-07 0 0.920 0.890 0.910 0.880 0.920 4,388,000 3,986,198 0.9084 0.458 0.443 0.453 0.438 0.458 8,814,579 0.4522 2.22%
2012-06-06 0 0.900 0.900 0.910 0.880 0.920 1,470,000 1,333,292 0.9070 0.448 0.448 0.453 0.438 0.458 2,952,924 0.4515 3.45%
2012-06-05 0 0.870 0.930 0.940 0.870 0.930 4,924,000 4,438,840 0.9015 0.433 0.463 0.468 0.433 0.463 9,891,292 0.4488 0.00%
2012-06-04 0 0.870 0.870 0.910 0.850 0.910 4,892,000 4,321,860 0.8835 0.433 0.433 0.453 0.423 0.453 9,827,010 0.4398 -3.09%
2012-06-01 0 0.920 0.920 0.930 0.920 0.930 899,600 831,400 0.9242 0.447 0.447 0.452 0.447 0.452 1,852,000 0.4489 -1.08%
2012-05-31 0 0.930 0.920 0.940 0.900 0.940 3,364,080 3,089,174 0.9183 0.452 0.447 0.457 0.437 0.457 6,925,608 0.4461 -1.06%
2012-05-30 0 0.940 0.930 0.940 0.920 0.960 6,382,000 6,055,140 0.9488 0.457 0.452 0.457 0.447 0.466 13,138,578 0.4609 -1.05%
2012-05-29 0 0.950 0.940 0.950 0.910 0.960 9,810,000 9,130,580 0.9307 0.461 0.457 0.461 0.442 0.466 20,195,777 0.4521 3.26%
2012-05-28 0 0.920 0.910 0.920 0.900 0.930 5,766,000 5,255,736 0.9115 0.447 0.442 0.447 0.437 0.452 11,870,423 0.4428 -1.08%
2012-05-25 0 0.930 0.930 0.940 0.920 0.940 3,652,500 3,405,070 0.9323 0.452 0.452 0.457 0.447 0.457 7,519,376 0.4528 0.00%
2012-05-24 0 0.930 0.920 0.940 0.920 0.950 4,684,000 4,377,200 0.9345 0.452 0.447 0.457 0.447 0.461 9,642,918 0.4539 1.09%
2012-05-23 0 0.920 0.920 0.930 0.920 0.940 700,000 647,680 0.9253 0.447 0.447 0.452 0.447 0.457 1,441,085 0.4494 -1.08%
2012-05-22 0 0.930 0.930 0.940 0.920 0.960 3,730,000 3,503,660 0.9393 0.452 0.452 0.457 0.447 0.466 7,678,924 0.4563 -1.06%
2012-05-21 0 0.940 0.920 0.940 0.900 0.950 5,372,631 4,914,355 0.9147 0.457 0.447 0.457 0.437 0.461 11,060,597 0.4443 1.08%
2012-05-18 0 0.930 0.930 0.940 0.930 0.970 8,540,000 8,049,120 0.9425 0.452 0.452 0.457 0.452 0.471 17,581,237 0.4578 -4.12%
2012-05-17 0 0.970 0.950 0.970 0.930 0.970 2,342,000 2,233,060 0.9535 0.471 0.461 0.471 0.452 0.471 4,821,459 0.4632 4.30%
2012-05-16 0 0.930 0.930 0.940 0.910 0.960 4,555,262 4,262,470 0.9357 0.452 0.452 0.457 0.442 0.466 9,377,886 0.4545 -2.11%
2012-05-15 0 0.950 0.950 0.970 0.930 0.970 3,968,000 3,757,100 0.9468 0.461 0.461 0.471 0.452 0.471 8,168,893 0.4599 0.00%
2012-05-14 0 0.950 0.950 0.960 0.950 0.990 1,684,000 1,632,820 0.9696 0.461 0.461 0.466 0.461 0.481 3,466,839 0.4710 -2.06%
2012-05-11 0 0.970 0.970 0.980 0.960 0.980 1,148,000 1,111,500 0.9682 0.471 0.471 0.476 0.466 0.476 2,363,379 0.4703 0.00%
2012-05-10 0 0.970 0.970 0.990 0.950 1.020 4,202,000 4,131,720 0.9833 0.471 0.471 0.481 0.461 0.495 8,650,628 0.4776 -3.00%
2012-05-09 0 1.000 1.000 1.020 1.000 1.030 2,994,000 3,043,158 1.0164 0.486 0.486 0.495 0.486 0.500 6,163,727 0.4937 -2.91%
2012-05-08 0 1.030 1.030 1.040 1.010 1.040 5,952,000 6,129,388 1.0298 0.500 0.500 0.505 0.491 0.505 12,253,340 0.5002 0.98%
2012-05-07 0 1.020 1.010 1.020 1.010 1.050 6,476,000 6,615,662 1.0216 0.495 0.491 0.495 0.491 0.510 13,332,095 0.4962 -2.86%
2012-05-04 0 1.050 1.050 1.060 1.050 1.080 3,904,080 4,149,465 1.0629 0.510 0.510 0.515 0.510 0.525 8,037,302 0.5163 -2.78%
2012-05-03 0 1.080 1.070 1.080 1.060 1.090 1,602,000 1,727,020 1.0780 0.525 0.520 0.525 0.515 0.529 3,298,026 0.5237 0.00%
2012-05-02 0 1.080 1.070 1.080 1.050 1.080 3,180,000 3,373,940 1.0610 0.525 0.520 0.525 0.510 0.525 6,546,643 0.5154 2.86%
2012-04-30 0 1.050 1.050 1.070 1.050 1.070 2,734,000 2,894,240 1.0586 0.510 0.510 0.520 0.510 0.520 5,628,466 0.5142 -0.94%
2012-04-27 0 1.060 1.050 1.060 1.040 1.070 4,762,000 5,014,780 1.0531 0.515 0.510 0.515 0.505 0.520 9,803,496 0.5115 0.95%
2012-04-26 0 1.050 1.050 1.060 1.030 1.070 5,088,000 5,349,700 1.0514 0.510 0.510 0.515 0.500 0.520 10,474,629 0.5107 0.96%
2012-04-25 0 1.040 1.040 1.050 1.030 1.050 2,792,000 2,917,220 1.0448 0.505 0.505 0.510 0.500 0.510 5,747,871 0.5075 0.00%
2012-04-24 0 1.040 1.040 1.050 1.020 1.050 4,618,000 4,779,160 1.0349 0.505 0.505 0.510 0.495 0.510 9,507,044 0.5027 0.00%
2012-04-23 0 1.040 1.040 1.050 1.020 1.070 9,272,000 9,695,000 1.0456 0.505 0.505 0.510 0.495 0.520 19,088,201 0.5079 -0.95%
2012-04-20 0 1.050 1.040 1.060 1.020 1.060 3,802,000 4,002,600 1.0528 0.510 0.505 0.515 0.495 0.515 7,827,150 0.5114 1.94%
2012-04-19 0 1.030 1.030 1.040 1.020 1.040 1,524,000 1,565,180 1.0270 0.500 0.500 0.505 0.495 0.505 3,137,448 0.4989 0.00%
2012-04-18 0 1.030 1.030 1.040 1.020 1.050 1,278,505 1,325,270 1.0366 0.500 0.500 0.505 0.495 0.510 2,632,049 0.5035 0.00%
2012-04-17 0 1.030 1.030 1.040 1.010 1.080 4,154,000 4,302,720 1.0358 0.500 0.500 0.505 0.491 0.525 8,551,810 0.5031 -4.63%
2012-04-16 0 1.080 1.080 1.090 1.080 1.100 582,000 633,860 1.0891 0.525 0.525 0.529 0.525 0.534 1,198,159 0.5290 0.00%
2012-04-13 0 1.080 1.080 1.090 1.080 1.100 836,000 913,100 1.0922 0.525 0.525 0.529 0.525 0.534 1,721,067 0.5305 0.00%
2012-04-12 0 1.080 1.080 1.090 1.050 1.090 1,417,262 1,527,112 1.0775 0.525 0.525 0.529 0.510 0.529 2,917,707 0.5234 3.85%
2012-04-11 0 1.040 1.040 1.050 1.040 1.060 722,000 759,710 1.0522 0.505 0.505 0.510 0.505 0.515 1,486,376 0.5111 -1.89%
2012-04-10 0 1.060 1.060 1.080 1.060 1.090 832,000 893,820 1.0743 0.515 0.515 0.525 0.515 0.529 1,712,832 0.5218 -2.75%
2012-04-05 0 1.090 1.080 1.090 1.060 1.090 822,000 889,340 1.0819 0.529 0.525 0.529 0.515 0.529 1,692,246 0.5255 -0.91%
2012-04-03 0 1.100 1.090 1.100 1.070 1.100 864,000 940,480 1.0885 0.534 0.529 0.534 0.520 0.534 1,778,711 0.5287 2.80%
2012-04-02 0 1.070 1.060 1.070 1.050 1.080 1,038,000 1,103,260 1.0629 0.520 0.515 0.520 0.510 0.525 2,136,923 0.5163 -0.93%
2012-03-30 0 1.080 1.060 1.080 1.060 1.090 1,110,000 1,194,220 1.0759 0.525 0.515 0.525 0.515 0.529 2,285,149 0.5226 -1.82%
2012-03-29 0 1.100 1.080 1.100 1.070 1.110 996,000 1,087,380 1.0917 0.534 0.525 0.534 0.520 0.539 2,050,458 0.5303 0.92%
2012-03-28 0 1.090 1.080 1.090 1.080 1.100 1,204,000 1,308,520 1.0868 0.529 0.525 0.529 0.525 0.534 2,478,666 0.5279 -1.80%
2012-03-27 0 1.110 1.100 1.110 1.090 1.120 1,100,000 1,223,420 1.1122 0.539 0.534 0.539 0.529 0.544 2,264,562 0.5402 3.74%
2012-03-26 0 1.070 1.070 1.080 1.070 1.090 896,000 969,220 1.0817 0.520 0.520 0.525 0.520 0.529 1,844,589 0.5254 0.00%
2012-03-23 0 1.070 1.070 1.080 1.060 1.090 1,216,000 1,307,360 1.0751 0.520 0.520 0.525 0.515 0.529 2,503,371 0.5222 -3.60%
2012-03-22 0 1.110 1.090 1.110 1.080 1.110 1,558,000 1,694,460 1.0876 0.539 0.529 0.539 0.525 0.539 3,207,444 0.5283 0.91%
2012-03-21 0 1.100 1.090 1.100 1.080 1.130 2,440,000 2,693,020 1.1037 0.534 0.529 0.534 0.525 0.549 5,023,211 0.5361 -1.79%
2012-03-20 0 1.120 1.120 1.130 1.120 1.150 1,248,000 1,414,000 1.1330 0.544 0.544 0.549 0.544 0.559 2,569,249 0.5504 -0.88%
2012-03-19 0 1.130 1.130 1.140 1.130 1.170 1,209,010 1,392,581 1.1518 0.549 0.549 0.554 0.549 0.568 2,488,980 0.5595 -4.24%
2012-03-16 0 1.180 1.160 1.170 1.150 1.180 1,618,000 1,890,500 1.1684 0.573 0.563 0.568 0.559 0.573 3,330,965 0.5676 1.72%
2012-03-15 0 1.160 1.160 1.170 1.150 1.160 1,038,000 1,202,440 1.1584 0.563 0.563 0.568 0.559 0.563 2,136,923 0.5627 -0.85%
2012-03-14 0 1.170 1.160 1.170 1.160 1.190 2,588,000 3,045,240 1.1767 0.568 0.563 0.568 0.563 0.578 5,327,897 0.5716 0.86%
2012-03-13 0 1.160 1.160 1.170 1.160 1.170 2,946,000 3,428,200 1.1637 0.563 0.563 0.568 0.563 0.568 6,064,909 0.5653 0.87%
2012-03-12 0 1.150 1.140 1.150 1.140 1.180 1,710,095 1,975,207 1.1550 0.559 0.554 0.559 0.554 0.573 3,520,560 0.5610 -1.71%
2012-03-09 0 1.170 1.160 1.180 1.140 1.180 2,106,000 2,455,510 1.1660 0.568 0.563 0.573 0.554 0.573 4,335,607 0.5664 0.86%
2012-03-08 0 1.160 1.140 1.160 1.140 1.160 1,534,000 1,770,080 1.1539 0.563 0.554 0.563 0.554 0.563 3,158,035 0.5605 1.75%
2012-03-07 0 1.140 1.140 1.150 1.120 1.160 2,268,083 2,586,016 1.1402 0.554 0.554 0.559 0.544 0.563 4,669,286 0.5538 -1.72%
2012-03-06 0 1.160 1.150 1.160 1.150 1.210 4,394,000 5,181,560 1.1792 0.563 0.559 0.563 0.559 0.588 9,045,897 0.5728 -4.13%
2012-03-05 0 1.210 1.210 1.220 1.200 1.240 2,714,000 3,291,616 1.2128 0.588 0.588 0.593 0.583 0.602 5,587,293 0.5891 -1.63%
2012-03-02 0 1.230 1.220 1.230 1.210 1.230 1,152,000 1,405,540 1.2201 0.597 0.593 0.597 0.588 0.597 2,371,614 0.5927 2.50%
2012-03-01 0 1.200 1.190 1.200 1.190 1.220 2,586,000 3,129,400 1.2101 0.583 0.578 0.583 0.578 0.593 5,323,780 0.5878 -0.83%
2012-02-29 0 1.210 1.210 1.220 1.200 1.240 1,454,000 1,777,840 1.2227 0.588 0.588 0.593 0.583 0.602 2,993,339 0.5939 -0.82%
2012-02-28 0 1.220 1.210 1.220 1.200 1.230 1,988,000 2,417,100 1.2158 0.593 0.588 0.593 0.583 0.597 4,092,681 0.5906 1.67%
2012-02-27 0 1.200 1.200 1.220 1.200 1.260 4,200,000 5,136,680 1.2230 0.583 0.583 0.593 0.583 0.612 8,646,510 0.5941 -3.23%
2012-02-24 0 1.240 1.230 1.240 1.220 1.250 1,568,000 1,937,720 1.2358 0.602 0.597 0.602 0.593 0.607 3,228,030 0.6003 0.81%
2012-02-23 0 1.230 1.230 1.240 1.220 1.250 4,242,000 5,252,060 1.2381 0.597 0.597 0.602 0.593 0.607 8,732,975 0.6014 -2.38%
2012-02-22 0 1.260 1.250 1.260 1.200 1.260 4,990,000 6,173,180 1.2371 0.612 0.607 0.612 0.583 0.612 10,272,878 0.6009 3.28%
2012-02-21 0 1.220 1.210 1.220 1.190 1.220 2,718,000 3,287,440 1.2095 0.593 0.588 0.593 0.578 0.593 5,595,527 0.5875 0.00%
2012-02-20 0 1.220 1.210 1.220 1.220 1.250 2,098,000 2,596,280 1.2375 0.593 0.588 0.593 0.593 0.607 4,319,138 0.6011 0.00%
2012-02-17 0 1.220 1.210 1.220 1.210 1.230 1,534,000 1,868,840 1.2183 0.593 0.588 0.593 0.588 0.597 3,158,035 0.5918 0.00%
2012-02-16 0 1.220 1.210 1.220 1.180 1.220 2,244,000 2,698,240 1.2024 0.593 0.588 0.593 0.573 0.593 4,619,707 0.5841 1.67%
2012-02-15 0 1.200 1.190 1.210 1.180 1.230 4,734,000 5,697,160 1.2035 0.583 0.578 0.588 0.573 0.597 9,745,852 0.5846 0.00%
2012-02-14 0 1.200 1.190 1.200 1.190 1.220 2,662,000 3,211,380 1.2064 0.583 0.578 0.583 0.578 0.593 5,480,240 0.5860 0.00%
2012-02-13 0 1.200 1.200 1.210 1.190 1.220 1,902,000 2,295,240 1.2068 0.583 0.583 0.588 0.578 0.593 3,915,634 0.5862 -0.83%
2012-02-10 0 1.210 1.210 1.220 1.210 1.280 6,196,000 7,621,400 1.2301 0.588 0.588 0.593 0.588 0.622 12,755,661 0.5975 -5.47%
2012-02-09 0 1.280 1.260 1.270 1.200 1.290 9,270,000 11,674,700 1.2594 0.622 0.612 0.617 0.583 0.627 19,084,083 0.6118 4.92%
2012-02-08 0 1.220 1.210 1.220 1.180 1.220 6,106,000 7,348,160 1.2034 0.593 0.588 0.593 0.573 0.593 12,570,379 0.5846 2.52%
2012-02-07 0 1.190 1.180 1.190 1.160 1.200 4,010,200 4,732,328 1.1801 0.578 0.573 0.578 0.563 0.583 8,255,770 0.5732 1.71%
2012-02-06 0 1.170 1.160 1.170 1.140 1.180 8,404,000 9,742,760 1.1593 0.568 0.563 0.568 0.554 0.573 17,301,255 0.5631 1.74%
2012-02-03 0 1.150 1.140 1.150 1.110 1.160 7,644,000 8,695,400 1.1375 0.559 0.554 0.559 0.539 0.563 15,736,648 0.5526 2.68%
2012-02-02 0 1.120 1.110 1.120 1.100 1.130 3,866,000 4,297,540 1.1116 0.544 0.539 0.544 0.534 0.549 7,958,907 0.5400 1.82%
2012-02-01 0 1.100 1.090 1.100 1.090 1.130 3,656,000 4,059,100 1.1103 0.534 0.529 0.534 0.529 0.549 7,526,581 0.5393 0.92%
2012-01-31 0 1.090 1.090 1.100 1.070 1.100 1,083,841 1,179,974 1.0887 0.529 0.529 0.534 0.520 0.534 2,231,296 0.5288 1.87%
2012-01-30 0 1.070 1.070 1.080 1.070 1.110 2,276,000 2,491,560 1.0947 0.520 0.520 0.525 0.520 0.539 4,685,585 0.5318 -3.60%
2012-01-27 0 1.110 1.100 1.110 1.100 1.130 2,272,000 2,523,520 1.1107 0.539 0.534 0.539 0.534 0.549 4,677,350 0.5395 -1.77%
2012-01-26 0 1.130 1.120 1.130 1.090 1.130 2,682,000 2,986,120 1.1134 0.549 0.544 0.549 0.529 0.549 5,521,414 0.5408 1.80%
2012-01-20 0 1.110 1.090 1.110 1.060 1.110 8,772,300 9,564,572 1.0903 0.539 0.529 0.539 0.515 0.539 18,059,472 0.5296 2.78%
2012-01-19 0 1.080 1.070 1.080 1.050 1.080 1,996,000 2,140,520 1.0724 0.525 0.520 0.525 0.510 0.525 4,109,151 0.5209 1.89%
2012-01-18 0 1.060 1.050 1.060 1.050 1.070 1,268,000 1,346,620 1.0620 0.515 0.510 0.515 0.510 0.520 2,610,423 0.5159 -0.93%
2012-01-17 0 1.070 1.060 1.070 1.040 1.080 5,298,000 5,618,120 1.0604 0.520 0.515 0.520 0.505 0.525 10,906,955 0.5151 1.90%
2012-01-16 0 1.050 1.040 1.050 1.040 1.060 2,028,000 2,136,060 1.0533 0.510 0.505 0.510 0.505 0.515 4,175,029 0.5116 0.00%
2012-01-13 0 1.050 1.050 1.060 1.050 1.080 1,706,000 1,812,960 1.0627 0.510 0.510 0.515 0.510 0.525 3,512,130 0.5162 -1.87%
2012-01-12 0 1.070 1.060 1.070 1.020 1.070 3,786,000 3,983,300 1.0521 0.520 0.515 0.520 0.495 0.520 7,794,211 0.5111 3.88%
2012-01-11 0 1.030 1.020 1.030 1.010 1.030 3,666,000 3,741,180 1.0205 0.500 0.495 0.500 0.491 0.500 7,547,168 0.4957 0.00%
2012-01-10 0 1.030 1.020 1.030 1.000 1.040 3,628,000 3,709,690 1.0225 0.500 0.495 0.500 0.486 0.505 7,468,938 0.4967 0.98%
2012-01-09 0 1.020 1.010 1.020 0.990 1.020 2,224,000 2,221,760 0.9990 0.495 0.491 0.495 0.481 0.495 4,578,533 0.4853 3.03%
2012-01-06 0 0.990 0.980 0.990 0.960 1.010 5,228,000 5,135,140 0.9822 0.481 0.476 0.481 0.466 0.491 10,762,846 0.4771 -1.00%
2012-01-05 0 1.000 1.000 1.010 1.000 1.030 1,798,000 1,827,960 1.0167 0.486 0.486 0.491 0.486 0.500 3,701,530 0.4938 -1.96%
2012-01-04 0 1.020 1.010 1.020 1.010 1.040 2,570,000 2,627,870 1.0225 0.495 0.491 0.495 0.491 0.505 5,290,841 0.4967 -0.97%
2012-01-03 0 1.030 1.030 1.040 1.020 1.060 1,430,000 1,481,940 1.0363 0.500 0.500 0.505 0.495 0.515 2,943,931 0.5034 0.98%
2011-12-30 0 1.020 1.010 1.030 1.000 1.030 1,550,000 1,569,940 1.0129 0.495 0.491 0.500 0.486 0.500 3,190,974 0.4920 2.00%
2011-12-29 0 1.000 1.000 1.020 0.970 1.030 1,788,000 1,788,340 1.0002 0.486 0.486 0.495 0.471 0.500 3,680,943 0.4858 2.04%
2011-12-28 0 0.980 0.980 0.990 0.960 1.000 2,204,000 2,161,140 0.9806 0.476 0.476 0.481 0.466 0.486 4,537,359 0.4763 -2.00%
2011-12-23 0 1.000 0.990 1.000 0.990 1.000 2,036,000 2,031,970 0.9980 0.486 0.481 0.486 0.481 0.486 4,191,499 0.4848 2.04%
2011-12-22 0 0.980 0.980 0.990 0.980 1.010 4,978,000 4,974,060 0.9992 0.476 0.476 0.481 0.476 0.491 10,248,173 0.4854 -3.92%
2011-12-21 0 1.020 1.020 1.030 1.020 1.040 1,220,000 1,253,180 1.0272 0.495 0.495 0.500 0.495 0.505 2,511,605 0.4990 2.00%
2011-12-20 0 1.000 1.000 1.010 0.990 1.060 2,482,000 2,529,100 1.0190 0.486 0.486 0.491 0.481 0.515 5,109,676 0.4950 -2.91%
2011-12-19 0 1.030 1.040 1.050 1.020 1.090 1,948,000 2,026,140 1.0401 0.500 0.505 0.510 0.495 0.529 4,010,334 0.5052 -3.74%
2011-12-16 0 1.070 1.060 1.080 1.040 1.110 2,170,000 2,318,120 1.0683 0.520 0.515 0.525 0.505 0.539 4,467,364 0.5189 1.90%
2011-12-15 0 1.050 1.050 1.070 1.050 1.060 784,000 825,560 1.0530 0.510 0.510 0.520 0.510 0.515 1,614,015 0.5115 -1.87%
2011-12-14 0 1.070 1.060 1.080 1.050 1.080 2,333,641 2,476,857 1.0614 0.520 0.515 0.525 0.510 0.525 4,804,250 0.5156 0.00%
2011-12-13 0 1.070 1.070 1.090 1.060 1.100 1,546,000 1,658,580 1.0728 0.520 0.520 0.529 0.515 0.534 3,182,739 0.5211 -0.93%
2011-12-12 0 1.080 1.070 1.090 1.080 1.120 188,000 205,630 1.0938 0.525 0.520 0.529 0.525 0.544 387,034 0.5313 -1.82%
2011-12-09 0 1.100 1.100 1.110 1.100 1.120 844,000 929,610 1.1014 0.534 0.534 0.539 0.534 0.544 1,737,537 0.5350 -1.79%
2011-12-08 0 1.120 1.120 1.130 1.100 1.130 1,243,000 1,389,010 1.1175 0.544 0.544 0.549 0.534 0.549 2,558,955 0.5428 -0.88%
2011-12-07 0 1.130 1.120 1.130 1.110 1.130 2,696,000 3,014,590 1.1182 0.549 0.544 0.549 0.539 0.549 5,550,236 0.5431 1.80%
2011-12-06 0 1.110 1.110 1.120 1.110 1.170 358,000 412,160 1.1513 0.539 0.539 0.544 0.539 0.568 737,012 0.5592 -3.48%
2011-12-05 0 1.150 1.150 1.160 1.140 1.180 1,934,000 2,249,000 1.1629 0.559 0.559 0.563 0.554 0.573 3,981,512 0.5649 1.77%
2011-12-02 0 1.130 1.120 1.140 1.110 1.140 726,000 817,430 1.1259 0.549 0.544 0.554 0.539 0.554 1,494,611 0.5469 0.89%
2011-12-01 0 1.120 1.110 1.140 1.100 1.150 1,801,100 2,014,940 1.1187 0.544 0.539 0.554 0.534 0.559 3,707,912 0.5434 3.70%
2011-11-30 0 1.080 1.070 1.100 1.070 1.130 3,032,000 3,339,420 1.1014 0.525 0.520 0.534 0.520 0.549 6,241,957 0.5350 -3.57%
2011-11-29 0 1.120 1.090 1.130 1.070 1.130 2,403,000 2,641,890 1.0994 0.544 0.529 0.549 0.520 0.549 4,947,039 0.5340 3.70%
2011-11-28 0 1.080 1.070 1.080 1.050 1.100 756,000 820,360 1.0851 0.525 0.520 0.525 0.510 0.534 1,556,372 0.5271 2.86%
2011-11-25 0 1.050 1.050 1.060 1.030 1.080 1,398,000 1,468,608 1.0505 0.510 0.510 0.515 0.500 0.525 2,878,053 0.5103 -2.78%
2011-11-24 0 1.080 1.080 1.090 1.040 1.090 1,420,000 1,531,180 1.0783 0.525 0.525 0.529 0.505 0.529 2,923,344 0.5238 0.93%
2011-11-23 0 1.070 1.070 1.080 1.020 1.080 3,388,000 3,574,660 1.0551 0.520 0.520 0.525 0.495 0.525 6,974,852 0.5125 0.00%
2011-11-22 0 1.070 1.070 1.080 1.060 1.090 5,154,000 5,529,960 1.0729 0.520 0.520 0.525 0.515 0.529 10,610,503 0.5212 -1.83%
2011-11-21 0 1.090 1.090 1.110 1.090 1.110 7,470,200 8,258,694 1.1056 0.529 0.529 0.539 0.529 0.539 15,378,848 0.5370 -0.91%
2011-11-18 0 1.100 1.100 1.120 1.090 1.160 1,702,000 1,890,060 1.1105 0.534 0.534 0.544 0.529 0.563 3,503,895 0.5394 -4.35%
2011-11-17 0 1.150 1.140 1.150 1.130 1.150 1,870,000 2,133,950 1.1411 0.559 0.554 0.559 0.549 0.559 3,849,756 0.5543 0.00%
2011-11-16 0 1.150 1.140 1.160 1.110 1.180 2,201,400 2,507,420 1.1390 0.559 0.554 0.563 0.539 0.573 4,532,007 0.5533 -1.71%
2011-11-15 0 1.170 1.160 1.170 1.150 1.190 602,000 704,700 1.1706 0.568 0.563 0.568 0.559 0.578 1,239,333 0.5686 -1.68%
2011-11-14 0 1.190 1.180 1.190 1.150 1.200 2,112,000 2,491,660 1.1798 0.578 0.573 0.578 0.559 0.583 4,347,959 0.5731 3.48%
2011-11-11 0 1.150 1.140 1.150 1.110 1.190 5,982,000 6,939,500 1.1601 0.559 0.554 0.559 0.539 0.578 12,315,101 0.5635 2.68%
2011-11-10 0 1.120 1.120 1.140 1.110 1.180 11,244,000 12,927,500 1.1497 0.544 0.544 0.554 0.539 0.573 23,147,943 0.5585 -8.20%
2011-11-09 0 1.220 1.210 1.220 1.160 1.220 6,448,000 7,654,320 1.1871 0.593 0.588 0.593 0.563 0.593 13,274,452 0.5766 7.02%
2011-11-08 0 1.140 1.140 1.160 1.140 1.170 727,000 842,920 1.1594 0.554 0.554 0.563 0.554 0.568 1,496,670 0.5632 -2.56%
2011-11-07 0 1.170 1.170 1.180 1.150 1.180 2,266,000 2,651,240 1.1700 0.568 0.568 0.573 0.559 0.573 4,664,998 0.5683 -0.85%
2011-11-04 0 1.180 1.180 1.190 1.150 1.210 4,132,000 4,886,580 1.1826 0.573 0.573 0.578 0.559 0.588 8,506,519 0.5745 4.42%
2011-11-03 0 1.130 1.130 1.150 1.090 1.140 4,215,100 4,728,534 1.1218 0.549 0.549 0.559 0.529 0.554 8,677,596 0.5449 0.89%
2011-11-02 0 1.120 1.110 1.120 1.080 1.120 6,162,000 6,732,220 1.0925 0.544 0.539 0.544 0.525 0.544 12,685,666 0.5307 0.00%
2011-11-01 0 1.120 1.100 1.120 1.090 1.130 3,502,000 3,889,000 1.1105 0.544 0.534 0.544 0.529 0.549 7,209,543 0.5394 -0.88%
2011-10-31 0 1.130 1.110 1.120 1.080 1.140 6,250,505 6,930,955 1.1089 0.549 0.539 0.544 0.525 0.554 12,867,870 0.5386 2.73%
2011-10-28 0 1.100 1.100 1.110 1.080 1.150 7,022,000 7,802,000 1.1111 0.534 0.534 0.539 0.525 0.559 14,456,142 0.5397 0.00%
2011-10-27 0 1.100 1.100 1.110 1.040 1.120 7,146,400 7,814,020 1.0934 0.534 0.534 0.539 0.505 0.544 14,712,243 0.5311 6.80%
2011-10-26 0 1.030 1.030 1.040 0.990 1.050 2,675,000 2,748,280 1.0274 0.500 0.500 0.505 0.481 0.510 5,507,003 0.4991 -0.96%
2011-10-25 0 1.040 1.040 1.050 1.030 1.060 7,480,000 7,788,720 1.0413 0.505 0.505 0.510 0.500 0.515 15,399,023 0.5058 2.97%
2011-10-24 0 1.010 1.010 1.020 0.990 1.030 2,651,500 2,675,205 1.0089 0.491 0.491 0.495 0.481 0.500 5,458,624 0.4901 3.06%
2011-10-21 0 0.980 0.970 0.980 0.960 0.990 1,654,000 1,615,880 0.9770 0.476 0.471 0.476 0.466 0.481 3,405,078 0.4746 2.08%
2011-10-20 0 0.960 0.960 0.970 0.960 0.980 1,944,000 1,879,040 0.9666 0.466 0.466 0.471 0.466 0.476 4,002,099 0.4695 -4.00%
2011-10-19 0 1.000 0.990 1.010 0.970 1.010 5,658,000 5,600,000 0.9897 0.486 0.481 0.491 0.471 0.491 11,648,084 0.4808 4.17%
2011-10-18 0 0.960 0.960 0.970 0.940 0.970 4,830,000 4,632,580 0.9591 0.466 0.466 0.471 0.457 0.471 9,943,487 0.4659 -4.95%
2011-10-17 0 1.010 1.010 1.030 1.010 1.050 11,198,200 11,492,948 1.0263 0.491 0.491 0.500 0.491 0.510 23,053,655 0.4985 3.06%
2011-10-14 0 0.980 0.970 0.980 0.970 1.010 3,968,000 3,878,080 0.9773 0.476 0.471 0.476 0.471 0.491 8,168,893 0.4747 -2.97%
2011-10-13 0 1.010 1.010 1.020 0.980 1.020 8,798,000 8,837,530 1.0045 0.491 0.491 0.495 0.476 0.495 18,112,380 0.4879 5.21%
2011-10-12 0 0.960 0.950 0.960 0.890 0.960 5,464,000 5,120,090 0.9371 0.466 0.461 0.466 0.432 0.466 11,248,698 0.4552 4.35%
2011-10-11 0 0.920 0.900 0.920 0.890 0.940 7,188,000 6,597,680 0.9179 0.447 0.437 0.447 0.432 0.457 14,797,885 0.4459 4.55%
2011-10-10 0 0.880 0.870 0.890 0.850 0.880 3,506,000 3,053,740 0.8710 0.427 0.423 0.432 0.413 0.427 7,217,777 0.4231 0.00%
2011-10-07 0 0.880 0.860 0.880 0.810 0.890 12,242,149 10,435,549 0.8524 0.427 0.418 0.427 0.393 0.432 25,202,825 0.4141 11.39%
2011-10-06 0 0.790 0.790 0.800 0.770 0.820 16,402,000 13,011,560 0.7933 0.384 0.384 0.389 0.374 0.398 33,766,681 0.3853 3.95%
2011-10-04 0 0.760 0.760 0.770 0.760 0.840 8,484,010 6,882,848 0.8113 0.369 0.369 0.374 0.369 0.408 17,465,971 0.3941 -9.52%
2011-10-03 0 0.840 0.820 0.850 0.810 0.870 4,419,000 3,677,930 0.8323 0.408 0.398 0.413 0.393 0.423 9,097,364 0.4043 -3.45%
2011-09-30 0 0.870 0.870 0.880 0.870 1.000 8,382,000 7,751,686 0.9248 0.423 0.423 0.427 0.423 0.486 17,255,964 0.4492 -12.12%
2011-09-28 0 0.990 0.990 1.000 0.990 1.020 2,475,700 2,479,954 1.0017 0.481 0.481 0.486 0.481 0.495 5,096,706 0.4866 -1.00%
2011-09-27 0 1.000 1.000 1.010 0.970 1.030 4,026,000 4,000,838 0.9938 0.486 0.486 0.491 0.471 0.500 8,288,298 0.4827 0.00%
2011-09-26 0 1.000 0.990 1.020 0.970 1.060 2,854,000 2,862,380 1.0029 0.486 0.481 0.495 0.471 0.515 5,875,510 0.4872 -1.96%
2011-09-23 0 1.020 1.020 1.040 0.980 1.040 2,946,070 2,956,212 1.0034 0.495 0.495 0.505 0.476 0.505 6,065,053 0.4874 -2.86%
2011-09-22 0 1.050 1.050 1.060 1.040 1.070 2,897,500 3,047,125 1.0516 0.510 0.510 0.515 0.505 0.520 5,965,063 0.5108 -3.67%
2011-09-21 0 1.090 1.090 1.100 1.080 1.120 1,728,000 1,895,280 1.0968 0.529 0.529 0.534 0.525 0.544 3,557,421 0.5328 -1.80%
2011-09-20 0 1.110 1.100 1.120 1.100 1.150 1,311,800 1,465,530 1.1172 0.539 0.534 0.544 0.534 0.559 2,700,593 0.5427 -2.63%
2011-09-19 0 1.140 1.140 1.150 1.130 1.160 1,711,800 1,962,948 1.1467 0.554 0.554 0.559 0.549 0.563 3,524,070 0.5570 0.88%
2011-09-16 0 1.130 1.130 1.150 1.130 1.170 1,770,800 2,026,766 1.1445 0.549 0.549 0.559 0.549 0.568 3,645,533 0.5560 0.00%
2011-09-15 0 1.130 1.130 1.150 1.120 1.170 1,208,367 1,386,634 1.1475 0.549 0.549 0.559 0.544 0.568 2,487,657 0.5574 -2.59%
2011-09-14 0 1.160 1.140 1.160 1.110 1.240 2,558,200 2,947,844 1.1523 0.563 0.554 0.563 0.539 0.602 5,266,548 0.5597 -2.52%
2011-09-12 0 1.190 1.190 1.200 1.190 1.250 1,206,800 1,453,520 1.2044 0.578 0.578 0.583 0.578 0.607 2,484,431 0.5851 -5.56%
2011-09-09 0 1.260 1.260 1.270 1.250 1.270 260,000 328,680 1.2642 0.612 0.612 0.617 0.607 0.617 535,260 0.6141 -1.25%
2011-09-08 0 1.300 1.280 1.300 1.280 1.310 1,030,000 1,328,560 1.2899 0.620 0.610 0.620 0.610 0.625 2,160,337 0.6150 1.56%
2011-09-07 0 1.280 1.260 1.280 1.240 1.280 672,000 851,640 1.2673 0.610 0.601 0.610 0.591 0.610 1,409,462 0.6042 2.40%
2011-09-06 0 1.250 1.250 1.260 1.250 1.280 920,000 1,159,920 1.2608 0.596 0.596 0.601 0.596 0.610 1,929,621 0.6011 -2.34%
2011-09-05 0 1.280 1.270 1.290 1.270 1.320 534,000 689,460 1.2911 0.610 0.606 0.615 0.606 0.629 1,120,019 0.6156 -3.76%
2011-09-02 0 1.330 1.330 1.340 1.320 1.330 1,278,000 1,697,380 1.3282 0.634 0.634 0.639 0.629 0.634 2,680,496 0.6332 -0.75%
2011-09-01 0 1.340 1.330 1.340 1.300 1.340 3,565,000 4,721,692 1.3245 0.639 0.634 0.639 0.620 0.639 7,477,282 0.6315 2.29%
2011-08-31 0 1.310 1.290 1.310 1.280 1.310 1,706,000 2,204,780 1.2924 0.625 0.615 0.625 0.610 0.625 3,578,189 0.6162 1.55%
2011-08-30 0 1.290 1.280 1.290 1.270 1.300 2,247,600 2,892,824 1.2871 0.615 0.610 0.615 0.606 0.620 4,714,149 0.6136 2.38%
2011-08-29 0 1.260 1.250 1.260 1.240 1.290 1,392,000 1,764,080 1.2673 0.601 0.596 0.601 0.591 0.615 2,919,601 0.6042 0.00%
2011-08-26 0 1.260 1.260 1.270 1.260 1.310 1,354,900 1,732,058 1.2784 0.601 0.601 0.606 0.601 0.625 2,841,787 0.6095 -3.08%
2011-08-25 0 1.300 1.280 1.300 1.200 1.300 3,650,000 4,635,100 1.2699 0.620 0.610 0.620 0.572 0.620 7,655,563 0.6055 6.56%
2011-08-24 0 1.220 1.200 1.210 1.200 1.260 1,958,200 2,391,240 1.2211 0.582 0.572 0.577 0.572 0.601 4,107,157 0.5822 -1.61%
2011-08-23 0 1.240 1.230 1.250 1.210 1.280 4,032,252 4,996,524 1.2391 0.591 0.586 0.596 0.577 0.610 8,457,303 0.5908 -2.36%
2011-08-22 0 1.270 1.270 1.280 1.250 1.370 4,040,000 5,203,820 1.2881 0.606 0.606 0.610 0.596 0.653 8,473,554 0.6141 0.00%
2011-08-19 0 1.270 1.260 1.300 1.260 1.310 1,916,000 2,451,680 1.2796 0.606 0.601 0.620 0.601 0.625 4,018,646 0.6101 -4.51%
2011-08-18 0 1.330 1.330 1.350 1.320 1.390 2,188,000 2,960,420 1.3530 0.634 0.634 0.644 0.629 0.663 4,589,143 0.6451 -0.75%
2011-08-17 0 1.340 1.330 1.370 1.310 1.380 5,711,800 7,651,982 1.3397 0.639 0.634 0.653 0.625 0.658 11,980,012 0.6387 0.00%
2011-08-16 0 1.340 1.320 1.340 1.290 1.360 4,276,000 5,649,666 1.3213 0.639 0.629 0.639 0.615 0.648 8,968,544 0.6299 3.08%
2011-08-15 0 1.300 1.300 1.320 1.270 1.310 2,330,000 3,003,780 1.2892 0.620 0.620 0.629 0.606 0.625 4,886,976 0.6147 1.56%
2011-08-12 0 1.280 1.280 1.290 1.280 1.320 955,400 1,237,576 1.2953 0.610 0.610 0.615 0.610 0.629 2,003,870 0.6176 -3.03%
2011-08-11 0 1.320 1.290 1.320 1.240 1.320 4,984,000 6,444,560 1.2930 0.629 0.615 0.629 0.591 0.629 10,453,513 0.6165 -1.49%
2011-08-10 0 1.340 1.310 1.350 1.280 1.400 2,620,279 3,458,465 1.3199 0.639 0.625 0.644 0.610 0.667 5,495,811 0.6293 1.52%
2011-08-09 0 1.320 1.310 1.330 1.200 1.340 7,672,150 9,765,084 1.2728 0.629 0.625 0.634 0.572 0.639 16,091,678 0.6068 0.00%
2011-08-08 0 1.320 1.310 1.320 1.280 1.330 8,562,000 11,125,100 1.2994 0.629 0.625 0.629 0.610 0.634 17,958,062 0.6195 -2.22%
2011-08-05 0 1.350 1.330 1.350 1.270 1.350 7,794,000 10,187,520 1.3071 0.644 0.634 0.644 0.606 0.644 16,347,248 0.6232 -2.17%
2011-08-04 0 1.380 1.380 1.390 1.370 1.400 1,550,000 2,147,280 1.3853 0.658 0.658 0.663 0.653 0.667 3,250,992 0.6605 0.00%
2011-08-03 0 1.380 1.380 1.390 1.350 1.400 6,636,000 9,167,080 1.3814 0.658 0.658 0.663 0.644 0.667 13,918,442 0.6586 -2.82%
2011-08-02 0 1.420 1.390 1.400 1.390 1.500 2,826,000 4,171,480 1.4761 0.677 0.663 0.667 0.663 0.715 5,927,293 0.7038 -5.33%
2011-08-01 0 1.500 1.500 1.510 1.500 1.520 752,000 1,135,440 1.5099 0.715 0.715 0.720 0.715 0.725 1,577,256 0.7199 0.00%
2011-07-29 0 1.500 1.500 1.510 1.490 1.520 3,046,000 4,576,400 1.5024 0.715 0.715 0.720 0.710 0.725 6,388,724 0.7163 0.00%
2011-07-28 0 1.500 1.500 1.510 1.480 1.510 1,582,000 2,369,300 1.4977 0.715 0.715 0.720 0.706 0.720 3,318,110 0.7141 -1.96%
2011-07-27 0 1.530 1.510 1.530 1.500 1.530 2,390,000 3,619,560 1.5145 0.729 0.720 0.729 0.715 0.729 5,012,820 0.7221 0.66%
2011-07-26 0 1.520 1.520 1.530 1.490 1.520 1,134,600 1,711,890 1.5088 0.725 0.725 0.729 0.710 0.725 2,379,726 0.7194 0.66%
2011-07-25 0 1.510 1.500 1.510 1.470 1.510 3,368,000 5,026,000 1.4923 0.720 0.715 0.720 0.701 0.720 7,064,092 0.7115 0.00%
2011-07-22 0 1.510 1.520 1.530 1.510 1.520 1,782,300 2,706,455 1.5185 0.720 0.725 0.729 0.720 0.725 3,738,222 0.7240 0.67%
2011-07-21 0 1.500 1.500 1.510 1.500 1.540 982,200 1,478,770 1.5056 0.715 0.715 0.720 0.715 0.734 2,060,080 0.7178 -1.32%
2011-07-20 0 1.520 1.510 1.520 1.500 1.530 1,770,000 2,682,980 1.5158 0.725 0.720 0.725 0.715 0.729 3,712,423 0.7227 0.66%
2011-07-19 0 1.510 1.500 1.510 1.490 1.530 4,166,000 6,267,320 1.5044 0.720 0.715 0.720 0.710 0.729 8,737,828 0.7173 -1.31%
2011-07-18 0 1.530 1.530 1.540 1.530 1.560 1,362,000 2,107,540 1.5474 0.729 0.729 0.734 0.729 0.744 2,856,678 0.7378 -1.92%
2011-07-15 0 1.560 1.550 1.560 1.520 1.560 2,106,000 3,260,800 1.5483 0.744 0.739 0.744 0.725 0.744 4,417,155 0.7382 1.96%
2011-07-14 0 1.530 1.530 1.550 1.530 1.580 3,080,000 4,758,700 1.5450 0.729 0.729 0.739 0.729 0.753 6,460,036 0.7366 -1.29%
2011-07-13 0 1.550 1.540 1.550 1.500 1.560 3,812,000 5,879,420 1.5423 0.739 0.734 0.739 0.715 0.744 7,995,344 0.7354 3.33%
2011-07-12 0 1.500 1.490 1.500 1.470 1.510 6,198,000 9,267,360 1.4952 0.715 0.710 0.715 0.701 0.720 12,999,774 0.7129 -1.96%
2011-07-11 0 1.530 1.530 1.540 1.510 1.580 3,948,000 6,100,700 1.5453 0.729 0.729 0.734 0.720 0.753 8,280,592 0.7367 -3.16%
2011-07-08 0 1.580 1.580 1.590 1.570 1.600 2,334,000 3,701,520 1.5859 0.753 0.753 0.758 0.749 0.763 4,895,365 0.7561 -0.63%
2011-07-07 0 1.590 1.580 1.590 1.560 1.600 3,156,000 4,997,420 1.5835 0.758 0.753 0.758 0.744 0.763 6,619,440 0.7550 1.92%
2011-07-06 0 1.560 1.560 1.570 1.530 1.580 6,644,000 10,353,260 1.5583 0.744 0.744 0.749 0.729 0.753 13,935,221 0.7430 0.65%
2011-07-05 0 1.550 1.540 1.550 1.530 1.560 3,175,231 4,915,016 1.5479 0.739 0.734 0.739 0.729 0.744 6,659,775 0.7380 0.00%
2011-07-04 0 1.550 1.540 1.550 1.500 1.550 5,296,504 8,114,025 1.5320 0.739 0.734 0.739 0.715 0.739 11,108,964 0.7304 4.73%
2011-06-30 0 1.480 1.480 1.490 1.460 1.500 4,310,000 6,404,880 1.4861 0.706 0.706 0.710 0.696 0.715 9,039,856 0.7085 1.37%
2011-06-29 0 1.460 1.450 1.460 1.450 1.520 4,960,000 7,336,080 1.4790 0.696 0.691 0.696 0.691 0.725 10,403,175 0.7052 -3.31%
2011-06-28 0 1.510 1.510 1.520 1.500 1.520 938,000 1,417,700 1.5114 0.720 0.720 0.725 0.715 0.725 1,967,375 0.7206 0.67%
2011-06-27 0 1.500 1.500 1.510 1.500 1.520 2,329,000 3,516,570 1.5099 0.715 0.715 0.720 0.715 0.725 4,884,878 0.7199 -1.96%
2011-06-24 0 1.530 1.520 1.550 1.500 1.550 4,060,000 6,183,320 1.5230 0.729 0.725 0.739 0.715 0.739 8,515,502 0.7261 1.32%
2011-06-23 0 1.510 1.500 1.510 1.480 1.510 1,502,000 2,252,300 1.4995 0.720 0.715 0.720 0.706 0.720 3,150,316 0.7149 -0.66%
2011-06-22 0 1.520 1.500 1.520 1.480 1.550 5,502,900 8,302,652 1.5088 0.725 0.715 0.725 0.706 0.739 11,541,862 0.7194 -0.65%
2011-06-21 0 1.530 1.520 1.530 1.500 1.550 2,226,000 3,382,520 1.5196 0.729 0.725 0.729 0.715 0.739 4,668,844 0.7245 0.00%
2011-06-20 0 1.530 1.530 1.540 1.510 1.580 2,397,991 3,663,266 1.5276 0.729 0.729 0.734 0.720 0.753 5,029,581 0.7283 -1.92%
2011-06-17 0 1.560 1.540 1.560 1.550 1.580 3,396,000 5,295,560 1.5594 0.744 0.734 0.744 0.739 0.753 7,122,819 0.7435 -1.27%
2011-06-16 0 1.580 1.570 1.580 1.550 1.600 5,216,300 8,203,076 1.5726 0.753 0.749 0.753 0.739 0.763 10,940,743 0.7498 -3.07%
2011-06-15 0 1.630 1.610 1.630 1.610 1.650 3,038,100 4,945,998 1.6280 0.777 0.768 0.777 0.768 0.787 6,372,155 0.7762 0.00%
2011-06-14 0 1.630 1.630 1.640 1.610 1.650 959,000 1,565,390 1.6323 0.777 0.777 0.782 0.768 0.787 2,011,420 0.7783 0.00%
2011-06-13 0 1.630 1.630 1.640 1.610 1.640 722,000 1,176,720 1.6298 0.777 0.777 0.782 0.768 0.782 1,514,333 0.7771 -1.21%
2011-06-10 0 1.650 1.650 1.660 1.640 1.660 1,369,793 2,262,657 1.6518 0.787 0.787 0.791 0.782 0.791 2,873,024 0.7876 -0.60%
2011-06-09 0 1.660 1.650 1.670 1.630 1.690 3,652,252 6,050,298 1.6566 0.791 0.787 0.796 0.777 0.806 7,660,286 0.7898 -0.60%
2011-06-08 0 1.670 1.660 1.670 1.660 1.710 1,796,000 3,006,660 1.6741 0.796 0.791 0.796 0.791 0.815 3,766,956 0.7982 -1.76%
2011-06-07 0 1.700 1.690 1.710 1.670 1.710 3,190,900 5,404,169 1.6936 0.811 0.806 0.815 0.796 0.815 6,692,640 0.8075 1.19%
2011-06-03 0 1.680 1.670 1.680 1.660 1.710 2,518,000 4,224,220 1.6776 0.801 0.796 0.801 0.791 0.815 5,281,289 0.7998 -0.59%
2011-06-02 0 1.690 1.680 1.690 1.660 1.690 2,290,000 3,839,560 1.6767 0.806 0.801 0.806 0.791 0.806 4,803,079 0.7994 0.00%
2011-06-01 0 1.690 1.680 1.690 1.650 1.710 2,604,000 4,380,860 1.6824 0.806 0.801 0.806 0.787 0.815 5,461,667 0.8021 0.60%
2011-05-31 0 1.680 1.680 1.690 1.650 1.700 4,998,000 8,318,920 1.6644 0.801 0.801 0.806 0.787 0.811 10,482,877 0.7936 0.60%
2011-05-30 0 1.670 1.660 1.670 1.650 1.710 4,524,000 7,558,300 1.6707 0.796 0.791 0.796 0.787 0.815 9,488,703 0.7966 -1.18%
2011-05-27 0 1.690 1.690 1.700 1.660 1.710 1,606,100 2,730,070 1.6998 0.806 0.806 0.811 0.791 0.815 3,368,657 0.8104 -0.62%
2011-05-26 0 1.720 1.710 1.730 1.710 1.730 728,600 1,252,292 1.7188 0.811 0.806 0.816 0.806 0.816 1,545,609 0.8102 1.18%
2011-05-25 0 1.700 1.700 1.710 1.700 1.730 2,133,000 3,645,240 1.7090 0.801 0.801 0.806 0.801 0.816 4,524,821 0.8056 -1.16%
2011-05-24 0 1.720 1.710 1.730 1.710 1.750 1,966,400 3,395,892 1.7270 0.811 0.806 0.816 0.806 0.825 4,171,405 0.8141 0.00%
2011-05-23 0 1.720 1.720 1.740 1.720 1.770 2,812,000 4,883,300 1.7366 0.811 0.811 0.820 0.811 0.834 5,965,211 0.8186 -2.27%
2011-05-20 0 1.760 1.760 1.770 1.760 1.800 1,072,000 1,899,840 1.7722 0.830 0.830 0.834 0.830 0.849 2,274,078 0.8354 -2.22%
2011-05-19 0 1.800 1.790 1.800 1.780 1.810 2,114,000 3,788,980 1.7923 0.849 0.844 0.849 0.839 0.853 4,484,515 0.8449 0.00%
2011-05-18 0 1.800 1.790 1.800 1.750 1.800 3,458,000 6,148,020 1.7779 0.849 0.844 0.849 0.825 0.849 7,335,598 0.8381 2.27%
2011-05-17 0 1.760 1.750 1.770 1.750 1.780 720,048 1,267,501 1.7603 0.830 0.825 0.834 0.825 0.839 1,527,467 0.8298 -1.12%
2011-05-16 0 1.780 1.770 1.780 1.750 1.780 2,088,000 3,673,880 1.7595 0.839 0.834 0.839 0.825 0.839 4,429,360 0.8294 -1.11%
2011-05-13 0 1.800 1.790 1.800 1.780 1.800 2,632,000 4,729,520 1.7969 0.849 0.844 0.849 0.839 0.849 5,583,370 0.8471 0.00%
2011-05-12 0 1.800 1.790 1.800 1.780 1.810 1,003,300 1,794,240 1.7883 0.849 0.844 0.849 0.839 0.853 2,128,342 0.8430 0.00%
2011-05-11 0 1.800 1.800 1.810 1.780 1.810 4,923,700 8,856,150 1.7987 0.849 0.849 0.853 0.839 0.853 10,444,847 0.8479 0.56%
2011-05-09 0 1.790 1.780 1.790 1.770 1.830 3,220,000 5,800,400 1.8014 0.844 0.839 0.844 0.834 0.863 6,830,718 0.8492 -0.56%
2011-05-06 0 1.800 1.790 1.800 1.730 1.800 5,246,000 9,305,620 1.7739 0.849 0.844 0.849 0.816 0.849 11,128,556 0.8362 3.45%
2011-05-05 0 1.740 1.730 1.750 1.730 1.760 1,041,138 1,806,602 1.7352 0.820 0.816 0.825 0.816 0.830 2,208,609 0.8180 -1.14%
2011-05-04 0 1.760 1.750 1.760 1.710 1.760 3,023,000 5,239,188 1.7331 0.830 0.825 0.830 0.806 0.830 6,412,814 0.8170 1.15%
2011-05-03 0 1.740 1.720 1.740 1.710 1.800 13,954,000 24,046,420 1.7233 0.820 0.811 0.820 0.806 0.849 29,601,194 0.8123 -3.33%
2011-04-29 0 1.800 1.790 1.800 1.750 1.800 4,140,000 7,340,620 1.7731 0.849 0.844 0.849 0.825 0.849 8,782,352 0.8358 0.00%
2011-04-28 0 1.800 1.790 1.800 1.770 1.810 6,880,000 12,361,952 1.7968 0.849 0.844 0.849 0.834 0.853 14,594,827 0.8470 0.00%
2011-04-27 0 1.800 1.790 1.800 1.790 1.840 7,181,000 12,949,880 1.8034 0.849 0.844 0.849 0.844 0.867 15,233,351 0.8501 -1.10%
2011-04-26 0 1.820 1.820 1.830 1.810 1.860 3,438,300 6,255,178 1.8193 0.858 0.858 0.863 0.853 0.877 7,293,807 0.8576 -2.15%
2011-04-21 0 1.860 1.850 1.860 1.830 1.860 5,526,000 10,192,720 1.8445 0.877 0.872 0.877 0.863 0.877 11,722,531 0.8695 0.00%
2011-04-20 0 1.860 1.850 1.860 1.830 1.860 4,624,000 8,518,180 1.8422 0.877 0.872 0.877 0.863 0.877 9,809,081 0.8684 1.09%
2011-04-19 0 1.840 1.830 1.840 1.810 1.850 5,372,000 9,819,240 1.8279 0.867 0.863 0.867 0.853 0.872 11,395,845 0.8617 -0.54%
2011-04-18 0 1.850 1.840 1.850 1.840 1.870 2,912,000 5,393,080 1.8520 0.872 0.867 0.872 0.867 0.882 6,177,345 0.8730 -1.07%
2011-04-15 0 1.870 1.850 1.860 1.840 1.880 5,624,000 10,395,586 1.8484 0.882 0.872 0.877 0.867 0.886 11,930,423 0.8714 0.54%
2011-04-14 0 1.860 1.830 1.860 1.820 1.860 6,428,300 11,793,865 1.8347 0.877 0.863 0.877 0.858 0.877 13,636,617 0.8649 0.54%
2011-04-13 0 1.850 1.840 1.850 1.820 1.850 4,581,600 8,420,652 1.8379 0.872 0.867 0.872 0.858 0.872 9,719,137 0.8664 1.65%
2011-04-12 0 1.820 1.820 1.830 1.810 1.840 9,887,699 17,987,753 1.8192 0.858 0.858 0.863 0.853 0.867 20,975,183 0.8576 -1.62%
2011-04-11 0 1.850 1.850 1.860 1.840 1.900 7,742,000 14,456,780 1.8673 0.872 0.872 0.877 0.867 0.896 16,423,423 0.8803 -2.12%
2011-04-08 0 1.890 1.880 1.890 1.870 1.900 6,239,499 11,780,413 1.8880 0.891 0.886 0.891 0.882 0.896 13,236,106 0.8900 0.53%
2011-04-07 0 1.880 1.860 1.880 1.850 1.900 4,432,000 8,306,210 1.8741 0.886 0.877 0.886 0.872 0.896 9,401,784 0.8835 0.00%
2011-04-06 0 1.880 1.880 1.890 1.850 1.890 6,104,000 11,455,420 1.8767 0.886 0.886 0.891 0.872 0.891 12,948,666 0.8847 2.17%
2011-04-04 0 1.840 1.830 1.840 1.830 1.870 7,695,906 14,180,688 1.8426 0.867 0.863 0.867 0.863 0.882 16,325,642 0.8686 -2.13%
2011-04-01 0 1.880 1.870 1.880 1.860 1.890 1,160,631 2,180,107 1.8784 0.886 0.882 0.886 0.877 0.891 2,462,094 0.8855 0.53%
2011-03-31 0 1.870 1.870 1.890 1.850 1.900 6,428,880 12,045,034 1.8736 0.882 0.882 0.891 0.872 0.896 13,637,848 0.8832 -1.06%
2011-03-30 0 1.890 1.880 1.890 1.870 1.900 3,726,000 7,027,040 1.8859 0.891 0.886 0.891 0.882 0.896 7,904,117 0.8890 0.53%
2011-03-29 0 1.880 1.860 1.880 1.860 1.900 4,246,000 7,954,480 1.8734 0.886 0.877 0.886 0.877 0.896 9,007,215 0.8831 0.53%
2011-03-28 0 1.870 1.860 1.870 1.860 1.950 7,516,000 14,341,320 1.9081 0.882 0.877 0.882 0.877 0.919 15,944,000 0.8995 -1.58%
2011-03-25 0 1.900 1.900 1.910 1.890 1.910 2,268,000 4,308,740 1.8998 0.896 0.896 0.900 0.891 0.900 4,811,202 0.8956 0.53%
2011-03-24 0 1.890 1.890 1.900 1.890 1.920 2,494,000 4,745,720 1.9029 0.891 0.891 0.896 0.891 0.905 5,290,625 0.8970 -0.53%
2011-03-23 0 1.900 1.900 1.910 1.890 1.920 1,744,000 3,313,620 1.9000 0.896 0.896 0.900 0.891 0.905 3,699,619 0.8957 -0.52%
2011-03-22 0 1.910 1.900 1.910 1.900 1.930 2,922,000 5,581,380 1.9101 0.900 0.896 0.900 0.896 0.910 6,198,559 0.9004 -0.52%
2011-03-21 0 1.920 1.910 1.920 1.880 1.920 2,042,000 3,893,560 1.9067 0.905 0.900 0.905 0.886 0.905 4,331,779 0.8988 1.59%
2011-03-18 0 1.890 1.880 1.890 1.870 1.900 2,044,000 3,842,900 1.8801 0.891 0.886 0.891 0.882 0.896 4,336,021 0.8863 1.61%
2011-03-17 0 1.860 1.850 1.860 1.840 1.890 3,596,000 6,724,200 1.8699 0.877 0.872 0.877 0.867 0.891 7,628,343 0.8815 -1.59%
2011-03-16 0 1.890 1.880 1.890 1.870 1.910 3,174,000 6,004,460 1.8918 0.891 0.886 0.891 0.882 0.900 6,733,137 0.8918 1.61%
2011-03-15 0 1.860 1.860 1.870 1.840 1.920 7,810,841 14,578,331 1.8664 0.877 0.877 0.882 0.867 0.905 16,569,458 0.8798 -4.12%
2011-03-14 0 1.940 1.930 1.940 1.900 1.950 1,982,300 3,822,426 1.9283 0.915 0.910 0.915 0.896 0.919 4,205,135 0.9090 1.04%
2011-03-11 0 1.920 1.920 1.930 1.910 1.950 1,980,400 3,815,292 1.9265 0.905 0.905 0.910 0.900 0.919 4,201,104 0.9082 -2.04%
2011-03-10 0 1.960 1.950 1.960 1.940 1.990 1,052,000 2,060,300 1.9585 0.924 0.919 0.924 0.915 0.938 2,231,651 0.9232 -0.51%
2011-03-09 0 1.970 1.960 1.970 1.960 2.000 1,748,000 3,455,620 1.9769 0.929 0.924 0.929 0.924 0.943 3,708,104 0.9319 0.00%
2011-03-08 0 1.970 1.960 1.970 1.950 1.990 828,000 1,620,860 1.9576 0.929 0.924 0.929 0.919 0.938 1,756,470 0.9228 0.00%
2011-03-07 0 1.970 1.960 1.970 1.940 2.020 3,306,000 6,556,700 1.9833 0.929 0.924 0.929 0.915 0.952 7,013,154 0.9349 1.03%
2011-03-04 0 1.950 1.940 1.970 1.940 1.970 4,225,200 8,267,852 1.9568 0.919 0.915 0.929 0.915 0.929 8,963,091 0.9224 0.52%
2011-03-03 0 1.940 1.930 1.940 1.910 1.950 2,544,000 4,909,040 1.9297 0.915 0.910 0.915 0.900 0.919 5,396,692 0.9096 0.52%
2011-03-02 0 1.930 1.920 1.930 1.900 1.930 2,462,000 4,723,800 1.9187 0.910 0.905 0.910 0.896 0.910 5,222,742 0.9045 -1.53%
2011-03-01 0 1.960 1.950 1.970 1.940 1.970 3,248,000 6,342,520 1.9527 0.924 0.919 0.929 0.915 0.929 6,890,116 0.9205 1.55%
2011-02-28 0 1.930 1.930 1.950 1.920 1.960 2,690,000 5,200,760 1.9334 0.910 0.910 0.919 0.905 0.924 5,706,408 0.9114 0.52%
2011-02-25 0 1.920 1.920 1.930 1.900 1.950 3,256,000 6,268,420 1.9252 0.905 0.905 0.910 0.896 0.919 6,907,087 0.9075 1.59%
2011-02-24 0 1.890 1.900 1.920 1.880 1.960 5,848,000 11,253,800 1.9244 0.891 0.896 0.905 0.886 0.924 12,405,603 0.9072 -3.08%
2011-02-23 0 1.950 1.940 1.950 1.930 1.980 4,516,000 8,819,280 1.9529 0.919 0.915 0.919 0.910 0.933 9,579,977 0.9206 0.52%
2011-02-22 0 1.940 1.940 1.950 1.900 2.030 8,472,000 16,657,199 1.9661 0.915 0.915 0.919 0.896 0.957 17,972,002 0.9268 -5.37%
2011-02-21 0 2.050 2.040 2.050 2.020 2.070 2,672,000 5,463,580 2.0448 0.966 0.962 0.966 0.952 0.976 5,668,224 0.9639 -0.97%
2011-02-18 0 2.070 2.070 2.090 2.060 2.120 2,170,000 4,515,280 2.0808 0.976 0.976 0.985 0.971 0.999 4,603,310 0.9809 -1.90%
2011-02-17 0 2.110 2.090 2.110 2.050 2.120 4,305,000 9,002,780 2.0912 0.995 0.985 0.995 0.966 0.999 9,132,374 0.9858 0.96%
2011-02-16 0 2.090 2.080 2.090 2.060 2.090 1,524,000 3,166,940 2.0780 0.985 0.981 0.985 0.971 0.985 3,232,924 0.9796 1.46%
2011-02-15 0 2.060 2.060 2.070 2.040 2.110 4,872,000 10,096,888 2.0724 0.971 0.971 0.976 0.962 0.995 10,335,174 0.9769 0.98%
2011-02-14 0 2.040 2.030 2.040 2.000 2.040 4,506,000 9,140,140 2.0284 0.962 0.957 0.962 0.943 0.962 9,558,763 0.9562 2.51%
2011-02-11 0 1.990 1.990 2.000 1.980 2.030 2,408,000 4,819,640 2.0015 0.938 0.938 0.943 0.933 0.957 5,108,189 0.9435 -0.50%
2011-02-10 0 2.000 2.000 2.010 2.000 2.040 3,890,000 7,833,720 2.0138 0.943 0.943 0.948 0.943 0.962 8,252,017 0.9493 -1.96%
2011-02-09 0 2.040 2.040 2.050 2.030 2.110 3,480,000 7,136,300 2.0507 0.962 0.962 0.966 0.957 0.995 7,382,267 0.9667 -2.39%
2011-02-08 0 2.090 2.080 2.100 2.060 2.120 2,962,098 6,176,101 2.0850 0.985 0.981 0.990 0.971 0.999 6,283,620 0.9829 -0.48%
2011-02-07 0 2.100 2.090 2.100 2.050 2.120 4,328,000 9,030,160 2.0865 0.990 0.985 0.990 0.966 0.999 9,181,164 0.9836 0.96%
2011-02-02 0 2.080 2.070 2.080 2.020 2.090 2,390,300 4,947,189 2.0697 0.981 0.976 0.981 0.952 0.985 5,070,642 0.9757 4.00%
2011-02-01 0 2.000 2.000 2.010 2.000 2.050 4,026,500 8,126,598 2.0183 0.943 0.943 0.948 0.943 0.966 8,541,580 0.9514 -0.50%
2011-01-31 0 2.010 2.000 2.020 2.000 2.070 9,574,000 19,396,790 2.0260 0.948 0.943 0.952 0.943 0.976 20,309,720 0.9550 -2.90%
2011-01-28 0 2.070 2.070 2.080 2.070 2.150 4,292,000 9,014,252 2.1002 0.976 0.976 0.981 0.976 1.014 9,104,796 0.9901 -3.72%
2011-01-27 0 2.150 2.140 2.150 2.100 2.190 4,105,624 8,827,033 2.1500 1.014 1.009 1.014 0.990 1.032 8,709,429 1.0135 0.94%
2011-01-26 0 2.130 2.120 2.130 2.100 2.200 5,612,000 11,936,940 2.1270 1.004 0.999 1.004 0.990 1.037 11,904,967 1.0027 -0.47%
2011-01-25 0 2.140 2.130 2.140 2.110 2.170 9,142,000 19,677,920 2.1525 1.009 1.004 1.009 0.995 1.023 19,393,301 1.0147 0.94%
2011-01-24 0 2.120 2.130 2.140 2.110 2.230 15,476,143 33,556,651 2.1683 0.999 1.004 1.009 0.995 1.051 32,830,179 1.0221 -4.93%
2011-01-21 0 2.230 2.220 2.230 2.040 2.260 70,616,378 154,695,558 2.1906 1.051 1.047 1.051 0.962 1.065 149,801,428 1.0327 9.31%
2011-01-20 0 2.040 2.040 2.050 1.980 2.080 18,152,890 37,101,501 2.0438 0.962 0.962 0.966 0.933 0.981 38,508,472 0.9635 2.00%
2011-01-19 0 2.000 1.990 2.000 1.970 2.020 4,975,000 9,957,280 2.0015 0.943 0.938 0.943 0.929 0.952 10,553,672 0.9435 1.01%
2011-01-18 0 1.980 1.970 1.980 1.960 2.030 4,872,000 9,705,380 1.9921 0.933 0.929 0.933 0.924 0.957 10,335,174 0.9391 1.54%
2011-01-17 0 1.950 1.940 1.950 1.930 1.980 3,495,798 6,836,225 1.9556 0.919 0.915 0.919 0.910 0.933 7,415,780 0.9218 0.00%
2011-01-14 0 1.950 1.950 1.960 1.950 2.000 3,587,893 7,081,383 1.9737 0.919 0.919 0.924 0.919 0.943 7,611,145 0.9304 -2.50%
2011-01-13 0 2.000 1.990 2.010 1.970 2.060 10,685,000 21,623,360 2.0237 0.943 0.938 0.948 0.929 0.971 22,666,530 0.9540 -2.44%
2011-01-12 0 2.050 2.040 2.050 2.010 2.090 17,944,400 36,933,596 2.0582 0.966 0.962 0.966 0.948 0.985 38,066,194 0.9702 1.49%
2011-01-11 0 2.020 2.010 2.020 1.940 2.040 8,759,200 17,447,952 1.9920 0.952 0.948 0.952 0.915 0.962 18,581,251 0.9390 4.12%
2011-01-10 0 1.940 1.930 1.940 1.930 1.980 3,908,000 7,622,680 1.9505 0.915 0.910 0.915 0.910 0.933 8,290,201 0.9195 0.00%
2011-01-07 0 1.940 1.920 1.940 1.930 1.990 3,811,000 7,456,210 1.9565 0.915 0.905 0.915 0.910 0.938 8,084,431 0.9223 -1.52%
2011-01-06 0 1.970 1.960 1.970 1.960 2.000 8,987,000 17,789,880 1.9795 0.929 0.924 0.929 0.924 0.943 19,064,493 0.9331 0.51%
2011-01-05 0 1.960 1.950 1.960 1.940 1.980 8,796,000 17,239,220 1.9599 0.924 0.919 0.924 0.915 0.933 18,659,317 0.9239 1.55%
2011-01-04 0 1.930 1.930 1.940 1.910 1.950 6,900,000 13,313,700 1.9295 0.910 0.910 0.915 0.900 0.919 14,637,254 0.9096 1.05%
2011-01-03 0 1.910 1.900 1.910 1.850 1.910 3,934,000 7,401,680 1.8815 0.900 0.896 0.900 0.872 0.900 8,345,356 0.8869 3.80%
2010-12-31 0 1.840 1.830 1.840 1.820 1.850 486,000 892,680 1.8368 0.867 0.863 0.867 0.858 0.872 1,030,972 0.8659 0.55%
2010-12-30 0 1.830 1.830 1.840 1.820 1.850 2,304,000 4,229,960 1.8359 0.863 0.863 0.867 0.858 0.872 4,887,570 0.8655 0.00%
2010-12-29 0 1.830 1.820 1.830 1.810 1.830 716,151 1,301,836 1.8178 0.863 0.858 0.863 0.853 0.863 1,519,201 0.8569 1.67%
2010-12-28 0 1.800 1.800 1.810 1.790 1.830 1,196,000 2,153,820 1.8009 0.849 0.849 0.853 0.844 0.863 2,537,124 0.8489 -1.64%
2010-12-24 0 1.830 1.830 1.840 1.820 1.850 518,000 946,380 1.8270 0.863 0.863 0.867 0.858 0.872 1,098,855 0.8612 0.55%
2010-12-23 0 1.820 1.810 1.820 1.810 1.860 2,338,000 4,290,500 1.8351 0.858 0.853 0.858 0.853 0.877 4,959,696 0.8651 -0.55%
2010-12-22 0 1.830 1.830 1.840 1.820 1.850 2,390,024 4,392,612 1.8379 0.863 0.863 0.867 0.858 0.872 5,070,056 0.8664 -0.54%
2010-12-21 0 1.840 1.840 1.850 1.810 1.860 1,612,000 2,969,780 1.8423 0.867 0.867 0.872 0.853 0.877 3,419,602 0.8685 1.10%
2010-12-20 0 1.820 1.810 1.820 1.790 1.860 3,935,200 7,126,804 1.8110 0.858 0.853 0.858 0.844 0.877 8,347,902 0.8537 -1.62%
2010-12-17 0 1.850 1.830 1.850 1.810 1.850 3,066,800 5,606,216 1.8280 0.872 0.863 0.872 0.853 0.872 6,505,729 0.8617 2.78%
2010-12-16 0 1.800 1.790 1.800 1.780 1.840 7,842,000 14,207,720 1.8117 0.849 0.844 0.849 0.839 0.867 16,635,557 0.8541 -2.70%
2010-12-15 0 1.850 1.840 1.850 1.840 1.910 21,494,000 39,755,600 1.8496 0.872 0.867 0.872 0.867 0.900 45,596,107 0.8719 -2.63%
2010-12-14 0 1.900 1.890 1.900 1.880 1.940 7,107,641 13,666,136 1.9227 0.896 0.891 0.896 0.886 0.915 15,077,731 0.9064 -0.52%
2010-12-13 0 1.910 1.900 1.910 1.890 1.940 2,750,000 5,256,600 1.9115 0.900 0.896 0.900 0.891 0.915 5,833,688 0.9011 0.00%
2010-12-10 0 1.910 1.900 1.910 1.890 1.970 3,640,000 6,975,680 1.9164 0.900 0.896 0.900 0.891 0.929 7,721,682 0.9034 -1.55%
2010-12-09 0 1.940 1.930 1.940 1.900 1.950 5,628,000 10,845,940 1.9271 0.915 0.910 0.915 0.896 0.919 11,938,908 0.9085 2.11%
2010-12-08 0 1.900 1.890 1.900 1.870 1.910 3,335,000 6,310,910 1.8923 0.896 0.891 0.896 0.882 0.900 7,074,673 0.8920 0.53%
2010-12-07 0 1.890 1.880 1.890 1.860 1.890 3,624,000 6,793,316 1.8745 0.891 0.886 0.891 0.877 0.891 7,687,740 0.8837 1.07%
2010-12-06 0 1.870 1.860 1.880 1.860 1.890 1,792,000 3,361,100 1.8756 0.882 0.877 0.886 0.877 0.891 3,801,443 0.8842 -0.53%
2010-12-03 0 1.880 1.870 1.880 1.870 1.910 4,082,000 7,690,300 1.8840 0.886 0.882 0.886 0.882 0.900 8,659,315 0.8881 -1.57%
2010-12-02 0 1.910 1.900 1.920 1.890 1.930 6,533,000 12,474,000 1.9094 0.900 0.896 0.905 0.891 0.910 13,858,722 0.9001 0.53%
2010-12-01 0 1.900 1.880 1.910 1.870 1.930 4,462,665 8,425,699 1.8880 0.896 0.886 0.900 0.882 0.910 9,466,835 0.8900 -1.04%
2010-11-30 0 1.920 1.890 1.900 1.880 1.920 6,058,000 11,539,860 1.9049 0.905 0.891 0.896 0.886 0.905 12,851,085 0.8980 0.52%
2010-11-29 0 1.910 1.900 1.910 1.870 1.910 4,010,000 7,605,580 1.8967 0.900 0.896 0.900 0.882 0.900 8,506,578 0.8941 1.06%
2010-11-26 0 1.890 1.890 1.900 1.860 1.900 3,966,000 7,494,620 1.8897 0.891 0.891 0.896 0.877 0.896 8,413,239 0.8908 -0.53%
2010-11-25 0 1.900 1.900 1.910 1.890 1.920 4,394,000 8,361,840 1.9030 0.896 0.896 0.900 0.891 0.905 9,321,173 0.8971 -1.04%
2010-11-24 0 1.920 1.900 1.920 1.870 1.920 5,622,000 10,653,900 1.8950 0.905 0.896 0.905 0.882 0.905 11,926,180 0.8933 2.67%
2010-11-23 0 1.870 1.860 1.870 1.860 1.920 6,528,000 12,285,410 1.8820 0.882 0.877 0.882 0.877 0.905 13,848,115 0.8872 -2.60%
2010-11-22 0 1.920 1.900 1.910 1.900 1.950 3,432,000 6,593,600 1.9212 0.905 0.896 0.900 0.896 0.919 7,280,443 0.9057 -0.52%
2010-11-19 0 1.930 1.930 1.940 1.870 1.980 11,682,000 22,422,680 1.9194 0.910 0.910 0.915 0.882 0.933 24,781,507 0.9048 -1.03%
2010-11-18 0 1.950 1.950 1.960 1.870 1.960 17,384,000 33,474,860 1.9256 0.919 0.919 0.924 0.882 0.924 36,877,394 0.9077 5.98%
2010-11-17 0 1.840 1.830 1.840 1.830 1.890 14,626,000 27,116,540 1.8540 0.867 0.863 0.867 0.863 0.891 31,026,736 0.8740 -2.65%
2010-11-16 0 1.890 1.890 1.910 1.870 1.930 13,370,631 25,346,086 1.8957 0.891 0.891 0.900 0.882 0.910 28,363,670 0.8936 -1.05%
2010-11-15 0 1.910 1.900 1.910 1.900 1.930 7,680,000 14,667,600 1.9098 0.900 0.896 0.900 0.896 0.910 16,291,900 0.9003 -0.52%
2010-11-12 0 1.920 1.910 1.920 1.890 2.000 19,466,000 37,654,940 1.9344 0.905 0.900 0.905 0.891 0.943 41,294,027 0.9119 -4.48%
2010-11-11 0 2.010 2.000 2.010 2.000 2.080 10,262,000 20,901,620 2.0368 0.948 0.943 0.948 0.943 0.981 21,769,203 0.9601 -1.47%
2010-11-10 0 2.040 2.030 2.040 2.010 2.090 17,022,000 34,770,760 2.0427 0.962 0.957 0.962 0.948 0.985 36,109,469 0.9629 -0.97%
2010-11-09 0 2.060 2.060 2.070 2.030 2.140 35,494,631 74,068,922 2.0868 0.971 0.971 0.976 0.957 1.009 75,296,221 0.9837 -0.48%
2010-11-08 0 2.070 2.060 2.070 1.920 2.090 44,436,524 89,314,718 2.0099 0.976 0.971 0.976 0.905 0.985 94,265,027 0.9475 8.95%
2010-11-05 0 1.900 1.890 1.900 1.880 1.980 20,998,378 40,345,147 1.9213 0.896 0.891 0.896 0.886 0.933 44,544,723 0.9057 -1.55%
2010-11-04 0 1.930 1.920 1.930 1.910 2.050 48,990,000 96,834,620 1.9766 0.910 0.905 0.910 0.900 0.966 103,924,503 0.9318 -2.03%
2010-11-03 0 1.970 1.960 1.970 1.760 1.980 124,052,000 234,236,106 1.8882 0.929 0.924 0.929 0.830 0.933 263,156,612 0.8901 11.93%
2010-11-02 0 1.760 1.750 1.760 1.720 1.770 13,078,000 22,879,700 1.7495 0.830 0.825 0.830 0.811 0.834 27,742,900 0.8247 2.33%
2010-11-01 0 1.720 1.710 1.720 1.710 1.730 9,640,000 16,541,040 1.7159 0.811 0.806 0.811 0.806 0.816 20,449,729 0.8089 0.00%
2010-10-29 0 1.720 1.700 1.720 1.690 1.740 7,286,000 12,447,660 1.7084 0.811 0.801 0.811 0.797 0.820 15,456,092 0.8054 -0.58%
2010-10-28 0 1.730 1.730 1.740 1.720 1.740 4,675,242 8,091,371 1.7307 0.816 0.816 0.820 0.811 0.820 9,917,783 0.8158 0.58%
2010-10-27 0 1.720 1.710 1.720 1.710 1.760 6,677,820 11,527,443 1.7262 0.811 0.806 0.811 0.806 0.830 14,165,934 0.8137 -0.58%
2010-10-26 0 1.730 1.730 1.740 1.730 1.770 5,770,000 10,022,600 1.7370 0.816 0.816 0.820 0.816 0.834 12,240,138 0.8188 -2.26%
2010-10-25 0 1.770 1.760 1.770 1.740 1.770 6,520,000 11,466,680 1.7587 0.834 0.830 0.834 0.820 0.834 13,831,144 0.8290 2.31%
2010-10-22 0 1.730 1.730 1.740 1.720 1.780 14,656,000 25,609,660 1.7474 0.816 0.816 0.820 0.811 0.839 31,090,376 0.8237 -0.57%
2010-10-21 0 1.740 1.730 1.740 1.720 1.770 20,206,107 35,137,563 1.7390 0.820 0.816 0.820 0.811 0.834 42,864,046 0.8197 0.58%
2010-10-20 0 1.730 1.730 1.740 1.720 1.770 14,908,000 25,955,840 1.7411 0.816 0.816 0.820 0.811 0.834 31,624,954 0.8207 -3.35%
2010-10-19 0 1.790 1.780 1.790 1.770 1.790 8,808,000 15,699,080 1.7824 0.844 0.839 0.844 0.834 0.844 18,684,773 0.8402 1.13%
2010-10-18 0 1.770 1.760 1.770 1.760 1.820 37,044,000 66,131,360 1.7852 0.834 0.830 0.834 0.830 0.858 78,582,961 0.8415 -1.67%
2010-10-15 0 1.800 1.790 1.800 1.790 1.860 41,294,712 75,441,309 1.8269 0.849 0.844 0.849 0.844 0.877 87,600,172 0.8612 -2.70%
2010-10-14 0 1.850 1.840 1.860 1.840 1.880 16,683,000 30,985,700 1.8573 0.872 0.867 0.877 0.867 0.886 35,390,334 0.8755 0.54%
2010-10-13 0 1.840 1.840 1.850 1.830 1.880 15,346,580 28,356,405 1.8477 0.867 0.867 0.872 0.863 0.886 32,555,332 0.8710 0.00%
2010-10-12 0 1.840 1.830 1.840 1.830 1.860 6,680,526 12,300,098 1.8412 0.867 0.863 0.867 0.863 0.877 14,171,675 0.8679 -1.60%
2010-10-11 0 1.870 1.850 1.870 1.830 1.870 12,566,840 23,230,772 1.8486 0.882 0.872 0.882 0.863 0.882 26,658,555 0.8714 2.19%
2010-10-08 0 1.830 1.830 1.840 1.830 1.910 9,235,132 17,292,924 1.8725 0.863 0.863 0.867 0.863 0.900 19,590,866 0.8827 -2.66%
2010-10-07 0 1.880 1.870 1.880 1.870 1.910 19,420,631 36,759,115 1.8928 0.886 0.882 0.886 0.882 0.900 41,197,784 0.8923 0.53%
2010-10-06 0 1.870 1.870 1.880 1.830 1.890 18,754,000 35,016,820 1.8672 0.882 0.882 0.886 0.863 0.891 39,783,632 0.8802 2.75%
2010-10-05 0 1.820 1.810 1.820 1.800 1.830 5,890,000 10,677,740 1.8129 0.858 0.853 0.858 0.849 0.863 12,494,699 0.8546 1.11%
2010-10-04 0 1.800 1.810 1.820 1.790 1.840 6,648,000 11,998,360 1.8048 0.849 0.853 0.858 0.844 0.867 14,102,676 0.8508 -1.10%
2010-09-30 0 1.820 1.810 1.820 1.800 1.840 3,952,000 7,167,420 1.8136 0.858 0.853 0.858 0.849 0.867 8,383,540 0.8549 -1.09%
2010-09-29 0 1.840 1.830 1.840 1.820 1.850 5,514,000 10,094,440 1.8307 0.867 0.863 0.867 0.858 0.872 11,697,075 0.8630 1.66%
2010-09-28 0 1.810 1.810 1.830 1.800 1.860 9,306,000 17,028,780 1.8299 0.853 0.853 0.863 0.849 0.877 19,741,201 0.8626 -0.55%
2010-09-27 0 1.820 1.810 1.830 1.810 1.860 9,563,179 17,488,286 1.8287 0.858 0.853 0.863 0.853 0.877 20,286,765 0.8621 -0.55%
2010-09-24 0 1.830 1.840 1.850 1.810 1.850 5,206,000 9,508,000 1.8264 0.863 0.867 0.872 0.853 0.872 11,043,702 0.8609 0.00%
2010-09-22 0 1.830 1.810 1.830 1.800 1.860 10,386,000 18,957,940 1.8253 0.863 0.853 0.863 0.849 0.877 22,032,249 0.8605 -0.54%
2010-09-21 0 1.840 1.830 1.840 1.780 1.900 30,348,631 55,488,811 1.8284 0.867 0.863 0.867 0.839 0.896 64,379,800 0.8619 2.79%
2010-09-20 0 1.790 1.780 1.790 1.750 1.790 8,649,967 15,335,724 1.7729 0.844 0.839 0.844 0.825 0.844 18,349,531 0.8358 1.13%
2010-09-17 0 1.770 1.760 1.770 1.740 1.790 10,632,000 18,735,560 1.7622 0.834 0.830 0.834 0.820 0.844 22,554,099 0.8307 1.14%
2010-09-16 0 1.750 1.730 1.750 1.720 1.760 7,896,000 13,689,100 1.7337 0.825 0.816 0.825 0.811 0.830 16,750,110 0.8173 0.00%
2010-09-15 0 1.750 1.750 1.760 1.720 1.790 6,690,000 11,660,240 1.7429 0.825 0.825 0.830 0.811 0.844 14,191,772 0.8216 -1.69%
2010-09-14 0 1.780 1.770 1.780 1.750 1.810 4,197,000 7,460,620 1.7776 0.839 0.834 0.839 0.825 0.853 8,903,269 0.8380 -1.11%
2010-09-13 0 1.800 1.790 1.800 1.780 1.810 5,740,000 10,307,300 1.7957 0.849 0.844 0.849 0.839 0.853 12,176,498 0.8465 2.27%
2010-09-10 0 1.760 1.750 1.760 1.740 1.760 2,822,000 4,932,900 1.7480 0.830 0.825 0.830 0.820 0.830 5,986,425 0.8240 1.59%
2010-09-09 0 1.750 1.740 1.750 1.740 1.790 5,855,613 10,276,675 1.7550 0.817 0.812 0.817 0.812 0.835 12,547,949 0.8190 -0.57%
2010-09-08 0 1.760 1.750 1.770 1.720 1.780 7,225,500 12,642,570 1.7497 0.821 0.817 0.826 0.803 0.831 15,483,470 0.8165 -1.68%
2010-09-07 0 1.790 1.770 1.790 1.740 1.840 11,741,405 20,949,561 1.7842 0.835 0.826 0.835 0.812 0.859 25,160,569 0.8326 2.29%
2010-09-06 0 1.750 1.750 1.770 1.720 1.780 12,164,000 21,251,832 1.7471 0.817 0.817 0.826 0.803 0.831 26,066,145 0.8153 1.16%
2010-09-03 0 1.730 1.730 1.740 1.700 1.750 5,028,000 8,634,302 1.7172 0.807 0.807 0.812 0.793 0.817 10,774,464 0.8014 0.58%
2010-09-02 0 1.720 1.710 1.720 1.700 1.730 7,276,000 12,484,892 1.7159 0.803 0.798 0.803 0.793 0.807 15,591,686 0.8007 0.58%
2010-09-01 0 1.710 1.700 1.730 1.670 1.730 4,144,262 7,027,790 1.6958 0.798 0.793 0.807 0.779 0.807 8,880,708 0.7914 2.40%
2010-08-31 0 1.670 1.670 1.680 1.640 1.690 4,176,000 6,996,846 1.6755 0.779 0.779 0.784 0.765 0.789 8,948,719 0.7819 0.60%
2010-08-30 0 1.660 1.660 1.670 1.660 1.710 12,317,000 20,807,250 1.6893 0.775 0.775 0.779 0.775 0.798 26,394,007 0.7883 -2.92%
2010-08-27 0 1.710 1.700 1.710 1.700 1.730 7,174,000 12,261,400 1.7091 0.798 0.793 0.798 0.793 0.807 15,373,111 0.7976 -0.58%
2010-08-26 0 1.720 1.710 1.740 1.710 1.770 8,620,000 14,851,151 1.7229 0.803 0.798 0.812 0.798 0.826 18,471,734 0.8040 -0.58%
2010-08-25 0 1.730 1.730 1.740 1.710 1.780 10,742,000 18,654,140 1.7366 0.807 0.807 0.812 0.798 0.831 23,018,951 0.8104 -1.14%
2010-08-24 0 1.750 1.740 1.750 1.740 1.790 3,316,500 5,846,795 1.7629 0.817 0.812 0.817 0.812 0.835 7,106,903 0.8227 -0.57%
2010-08-23 0 1.760 1.760 1.770 1.730 1.810 5,486,000 9,698,660 1.7679 0.821 0.821 0.826 0.807 0.845 11,755,908 0.8250 -3.30%
2010-08-20 0 1.820 1.810 1.830 1.780 1.830 3,416,000 6,160,568 1.8034 0.849 0.845 0.854 0.831 0.854 7,320,121 0.8416 0.00%
2010-08-19 0 1.820 1.820 1.830 1.780 1.830 4,870,000 8,804,600 1.8079 0.849 0.849 0.854 0.831 0.854 10,435,887 0.8437 0.55%
2010-08-18 0 1.810 1.810 1.830 1.810 1.830 1,562,000 2,842,860 1.8200 0.845 0.845 0.854 0.845 0.854 3,347,198 0.8493 0.00%
2010-08-17 0 1.810 1.810 1.820 1.800 1.840 1,968,100 3,586,976 1.8226 0.845 0.845 0.849 0.840 0.859 4,217,427 0.8505 -0.55%
2010-08-16 0 1.820 1.790 1.800 1.780 1.850 6,482,000 11,736,580 1.8106 0.849 0.835 0.840 0.831 0.863 13,890,229 0.8450 2.25%
2010-08-13 0 1.780 1.790 1.800 1.780 1.820 6,746,000 12,139,960 1.7996 0.831 0.835 0.840 0.831 0.849 14,455,953 0.8398 -1.11%
2010-08-12 0 1.800 1.790 1.800 1.790 1.850 6,924,000 12,491,360 1.8041 0.840 0.835 0.840 0.835 0.863 14,837,388 0.8419 -1.64%
2010-08-11 0 1.830 1.830 1.840 1.820 1.920 8,916,000 16,652,750 1.8677 0.854 0.854 0.859 0.849 0.896 19,106,030 0.8716 -2.14%
2010-08-10 0 1.870 1.870 1.880 1.860 1.920 2,394,000 4,510,500 1.8841 0.873 0.873 0.877 0.868 0.896 5,130,085 0.8792 -2.60%
2010-08-09 0 1.920 1.910 1.920 1.900 1.930 2,391,431 4,564,976 1.9089 0.896 0.891 0.896 0.887 0.901 5,124,580 0.8908 0.52%
2010-08-06 0 1.910 1.920 1.930 1.890 1.930 5,263,886 10,053,082 1.9098 0.891 0.896 0.901 0.882 0.901 11,279,942 0.8912 0.00%
2010-08-05 0 1.910 1.910 1.920 1.910 1.980 3,640,000 7,053,760 1.9378 0.891 0.891 0.896 0.891 0.924 7,800,129 0.9043 -2.55%
2010-08-04 0 1.960 1.960 1.970 1.870 1.980 11,545,787 22,268,462 1.9287 0.915 0.915 0.919 0.873 0.924 24,741,381 0.9000 3.16%
2010-08-03 0 1.900 1.880 1.900 1.850 1.940 6,900,000 12,984,516 1.8818 0.887 0.877 0.887 0.863 0.905 14,785,958 0.8782 -2.06%
2010-08-02 0 1.940 1.920 1.940 1.860 1.960 10,020,000 19,143,740 1.9106 0.905 0.896 0.905 0.868 0.915 21,471,783 0.8916 1.04%
2010-07-30 0 1.920 1.910 1.920 1.800 1.920 23,498,000 44,050,604 1.8747 0.896 0.891 0.896 0.840 0.896 50,353,688 0.8748 6.08%
2010-07-29 0 1.810 1.800 1.810 1.750 1.820 6,868,000 12,366,520 1.8006 0.845 0.840 0.845 0.817 0.849 14,717,386 0.8403 1.69%
2010-07-28 0 1.780 1.770 1.780 1.750 1.800 2,990,000 5,310,640 1.7761 0.831 0.826 0.831 0.817 0.840 6,407,249 0.8288 0.56%
2010-07-27 0 1.770 1.760 1.770 1.750 1.780 2,232,000 3,946,280 1.7680 0.826 0.821 0.826 0.817 0.831 4,782,936 0.8251 0.57%
2010-07-26 0 1.760 1.750 1.760 1.750 1.790 2,889,069 5,106,029 1.7674 0.821 0.817 0.821 0.817 0.835 6,190,964 0.8248 0.00%
2010-07-23 0 1.760 1.750 1.760 1.730 1.780 4,756,337 8,326,926 1.7507 0.821 0.817 0.821 0.807 0.831 10,192,319 0.8170 1.73%
2010-07-22 0 1.730 1.720 1.730 1.690 1.740 2,379,000 4,092,912 1.7204 0.807 0.803 0.807 0.789 0.812 5,097,941 0.8029 0.00%
2010-07-21 0 1.730 1.710 1.730 1.690 1.730 2,929,000 5,035,820 1.7193 0.807 0.798 0.807 0.789 0.807 6,276,532 0.8023 1.76%
2010-07-20 0 1.700 1.690 1.700 1.660 1.710 2,440,000 4,131,120 1.6931 0.793 0.789 0.793 0.775 0.798 5,228,658 0.7901 2.41%
2010-07-19 0 1.660 1.650 1.660 1.650 1.680 1,458,603 2,427,447 1.6642 0.775 0.770 0.775 0.770 0.784 3,125,629 0.7766 -1.78%
2010-07-16 0 1.690 1.680 1.690 1.660 1.690 1,092,000 1,832,784 1.6784 0.789 0.784 0.789 0.775 0.789 2,340,039 0.7832 0.60%
2010-07-15 0 1.680 1.680 1.690 1.670 1.720 2,018,869 3,414,819 1.6915 0.784 0.784 0.789 0.779 0.803 4,326,219 0.7893 -1.75%
2010-07-14 0 1.710 1.710 1.720 1.700 1.730 2,908,860 4,993,982 1.7168 0.798 0.798 0.803 0.793 0.807 6,233,374 0.8012 0.59%
2010-07-13 0 1.700 1.700 1.710 1.690 1.740 2,196,000 3,753,720 1.7093 0.793 0.793 0.798 0.789 0.812 4,705,792 0.7977 -1.16%
2010-07-12 0 1.720 1.710 1.720 1.710 1.760 2,432,000 4,214,140 1.7328 0.803 0.798 0.803 0.798 0.821 5,211,515 0.8086 1.18%
2010-07-09 0 1.700 1.690 1.700 1.670 1.740 11,728,309 19,998,402 1.7051 0.793 0.789 0.793 0.779 0.812 25,132,506 0.7957 -0.58%
2010-07-08 0 1.710 1.700 1.710 1.670 1.760 7,622,000 13,022,040 1.7085 0.798 0.793 0.798 0.779 0.821 16,333,127 0.7973 1.18%
2010-07-07 0 1.690 1.680 1.690 1.680 1.750 5,230,000 8,960,440 1.7133 0.789 0.784 0.789 0.784 0.817 11,207,328 0.7995 -2.31%
2010-07-06 0 1.730 1.720 1.730 1.660 1.740 5,136,000 8,823,960 1.7181 0.807 0.803 0.807 0.775 0.812 11,005,896 0.8017 2.98%
2010-07-05 0 1.680 1.670 1.690 1.630 1.700 5,332,000 8,878,460 1.6651 0.784 0.779 0.789 0.761 0.793 11,425,903 0.7770 0.60%
2010-07-02 0 1.670 1.660 1.670 1.640 1.700 12,250,741 20,401,280 1.6653 0.779 0.775 0.779 0.765 0.793 26,252,021 0.7771 -2.91%
2010-06-30 0 1.720 1.710 1.720 1.700 1.770 4,378,000 7,557,490 1.7262 0.803 0.798 0.803 0.793 0.826 9,381,583 0.8056 -0.58%
2010-06-29 0 1.730 1.720 1.740 1.710 1.830 7,137,900 12,525,841 1.7548 0.807 0.803 0.812 0.798 0.854 15,295,753 0.8189 -5.46%
2010-06-28 0 1.830 1.830 1.840 1.820 1.850 636,000 1,165,720 1.8329 0.854 0.854 0.859 0.849 0.863 1,362,880 0.8553 -1.08%
2010-06-25 0 1.850 1.840 1.850 1.790 1.880 3,502,000 6,395,500 1.8262 0.863 0.859 0.863 0.835 0.877 7,504,410 0.8522 -1.07%
2010-06-24 0 1.870 1.860 1.880 1.850 1.920 1,776,000 3,345,380 1.8837 0.873 0.868 0.877 0.863 0.896 3,805,777 0.8790 0.00%
2010-06-23 0 1.870 1.860 1.890 1.840 1.980 12,475,952 23,682,520 1.8983 0.873 0.868 0.882 0.859 0.924 26,734,624 0.8858 -2.09%
2010-06-22 0 1.910 1.890 1.910 1.780 1.910 23,327,182 43,447,544 1.8625 0.891 0.882 0.891 0.831 0.891 49,987,644 0.8692 6.11%
2010-06-21 0 1.800 1.790 1.800 1.750 1.810 13,508,000 24,118,420 1.7855 0.840 0.835 0.840 0.817 0.845 28,946,192 0.8332 2.86%
2010-06-18 0 1.750 1.740 1.750 1.710 1.750 5,752,000 9,948,100 1.7295 0.817 0.812 0.817 0.798 0.817 12,325,918 0.8071 1.16%
2010-06-17 0 1.730 1.730 1.740 1.700 1.760 13,781,655 23,706,185 1.7201 0.807 0.807 0.812 0.793 0.821 29,532,605 0.8027 0.00%
2010-06-15 0 1.730 1.720 1.730 1.650 1.730 10,940,000 18,522,780 1.6931 0.807 0.803 0.807 0.770 0.807 23,443,244 0.7901 3.59%
2010-06-14 0 1.670 1.670 1.680 1.630 1.680 9,330,000 15,507,120 1.6621 0.779 0.779 0.784 0.761 0.784 19,993,187 0.7756 1.83%
2010-06-11 0 1.640 1.630 1.640 1.620 1.660 16,580,000 27,068,320 1.6326 0.765 0.761 0.765 0.756 0.775 35,529,158 0.7619 2.50%
2010-06-10 0 1.600 1.600 1.610 1.560 1.620 17,604,000 27,946,260 1.5875 0.747 0.747 0.751 0.728 0.756 37,723,480 0.7408 1.91%
2010-06-09 0 1.570 1.560 1.570 1.530 1.590 3,276,000 5,145,280 1.5706 0.733 0.728 0.733 0.714 0.742 7,020,116 0.7329 1.95%
2010-06-08 0 1.540 1.540 1.550 1.520 1.560 6,286,000 9,682,840 1.5404 0.719 0.719 0.723 0.709 0.728 13,470,222 0.7188 0.00%
2010-06-07 0 1.540 1.540 1.550 1.520 1.550 5,604,000 8,609,940 1.5364 0.719 0.719 0.723 0.709 0.723 12,008,770 0.7170 -2.53%
2010-06-04 0 1.580 1.570 1.580 1.550 1.590 4,816,000 7,580,200 1.5740 0.737 0.733 0.737 0.723 0.742 10,320,170 0.7345 0.00%
2010-06-03 0 1.580 1.570 1.580 1.560 1.610 11,700,528 18,482,313 1.5796 0.737 0.733 0.737 0.728 0.751 25,072,974 0.7371 1.28%
2010-06-02 0 1.560 1.550 1.560 1.540 1.580 4,651,647 7,244,491 1.5574 0.728 0.723 0.728 0.719 0.737 9,967,980 0.7268 -0.64%
2010-06-01 0 1.570 1.560 1.570 1.560 1.620 4,979,128 7,878,485 1.5823 0.733 0.728 0.733 0.728 0.756 10,669,736 0.7384 -2.48%
2010-05-31 0 1.610 1.600 1.610 1.580 1.690 8,108,000 13,177,400 1.6252 0.751 0.747 0.751 0.737 0.789 17,374,573 0.7584 -3.59%
2010-05-28 0 1.670 1.660 1.670 1.630 1.670 9,850,631 16,305,976 1.6553 0.779 0.775 0.779 0.761 0.779 21,108,844 0.7725 4.37%
2010-05-27 0 1.600 1.590 1.600 1.540 1.600 13,274,000 20,837,800 1.5698 0.747 0.742 0.747 0.719 0.747 28,444,755 0.7326 2.56%
2010-05-26 0 1.560 1.550 1.560 1.530 1.570 4,180,000 6,474,300 1.5489 0.728 0.723 0.728 0.714 0.733 8,957,291 0.7228 1.30%
2010-05-25 0 1.540 1.540 1.560 1.540 1.590 4,612,000 7,197,920 1.5607 0.719 0.719 0.728 0.719 0.742 9,883,020 0.7283 -3.14%
2010-05-24 0 1.590 1.580 1.600 1.550 1.640 21,010,000 33,577,000 1.5981 0.742 0.737 0.747 0.723 0.765 45,022,172 0.7458 3.25%
2010-05-20 0 1.540 1.520 1.550 1.520 1.690 20,220,000 31,944,430 1.5798 0.719 0.709 0.723 0.709 0.789 43,329,287 0.7372 -6.67%
2010-05-19 0 1.650 1.640 1.650 1.620 1.750 15,739,438 26,201,925 1.6647 0.770 0.765 0.770 0.756 0.817 33,727,924 0.7769 -5.71%
2010-05-18 0 1.750 1.740 1.750 1.730 1.830 4,524,000 7,947,200 1.7567 0.817 0.812 0.817 0.807 0.854 9,694,446 0.8198 -1.13%
2010-05-17 0 1.770 1.770 1.780 1.760 1.830 4,056,000 7,226,420 1.7817 0.826 0.826 0.831 0.821 0.854 8,691,572 0.8314 -4.84%
2010-05-14 0 1.860 1.860 1.870 1.830 1.890 4,507,215 8,365,206 1.8560 0.868 0.868 0.873 0.854 0.882 9,658,477 0.8661 0.54%
2010-05-13 0 1.850 1.850 1.860 1.830 1.870 5,832,000 10,795,580 1.8511 0.863 0.863 0.868 0.854 0.873 12,497,349 0.8638 2.21%
2010-05-12 0 1.810 1.800 1.820 1.780 1.900 13,413,010 24,501,849 1.8267 0.845 0.840 0.849 0.831 0.887 28,742,639 0.8525 -4.23%
2010-05-11 0 1.890 1.880 1.900 1.870 1.990 9,046,000 17,317,880 1.9144 0.882 0.877 0.887 0.873 0.929 19,384,606 0.8934 -3.57%
2010-05-10 0 1.960 1.950 1.960 1.890 1.960 2,516,000 4,845,740 1.9260 0.915 0.910 0.915 0.882 0.915 5,391,518 0.8988 3.70%
2010-05-07 0 1.890 1.890 1.900 1.870 1.930 9,087,386 17,222,240 1.8952 0.882 0.882 0.887 0.873 0.901 19,473,292 0.8844 -3.08%
2010-05-06 0 1.950 1.930 1.950 1.890 2.020 18,778,866 36,652,650 1.9518 0.910 0.901 0.910 0.882 0.943 40,241,092 0.9108 -4.41%
2010-05-05 0 2.040 2.020 2.050 2.010 2.100 9,695,227 19,785,718 2.0408 0.952 0.943 0.957 0.938 0.980 20,775,829 0.9523 -3.77%
2010-05-04 0 2.120 2.110 2.120 2.110 2.200 4,083,479 8,739,875 2.1403 0.989 0.985 0.989 0.985 1.027 8,750,457 0.9988 -2.75%
2010-05-03 0 2.180 2.170 2.180 2.150 2.210 2,450,000 5,324,360 2.1732 1.017 1.013 1.017 1.003 1.031 5,250,087 1.0141 -1.36%
2010-04-30 0 2.210 2.210 2.230 2.200 2.270 6,362,027 14,123,939 2.2200 1.031 1.031 1.041 1.027 1.059 13,633,140 1.0360 1.38%
2010-04-29 1 - - - - - 0 0 - 1.017 - - - - 0 - 0.00%
2010-04-28 0 2.180 2.170 2.180 2.150 2.200 7,845,000 17,061,960 2.1749 1.017 1.013 1.017 1.003 1.027 16,810,992 1.0149 -2.24%
2010-04-27 0 2.230 2.210 2.230 2.220 2.260 7,856,000 17,581,460 2.2380 1.041 1.031 1.041 1.036 1.055 16,834,564 1.0444 -0.89%
2010-04-26 0 2.250 2.240 2.250 2.240 2.290 2,811,000 6,352,390 2.2598 1.050 1.045 1.050 1.045 1.069 6,023,671 1.0546 0.00%
2010-04-23 0 2.250 2.230 2.250 2.230 2.290 7,084,000 15,949,300 2.2515 1.050 1.041 1.050 1.041 1.069 15,180,251 1.0507 -0.88%
2010-04-22 0 2.270 2.260 2.280 2.200 2.280 6,058,000 13,572,540 2.2404 1.059 1.055 1.064 1.027 1.064 12,981,643 1.0455 0.89%
2010-04-21 0 2.250 2.240 2.250 2.200 2.260 10,574,000 23,628,740 2.2346 1.050 1.045 1.050 1.027 1.055 22,658,946 1.0428 2.27%
2010-04-20 0 2.200 2.190 2.220 2.200 2.270 12,768,000 28,266,680 2.2139 1.027 1.022 1.036 1.027 1.059 27,360,452 1.0331 -1.79%
2010-04-19 0 2.240 2.220 2.240 2.200 2.300 13,888,000 31,038,580 2.2349 1.045 1.036 1.045 1.027 1.073 29,760,491 1.0429 -3.03%
2010-04-16 0 2.310 2.300 2.320 2.300 2.370 12,282,000 28,444,760 2.3160 1.078 1.073 1.083 1.073 1.106 26,319,006 1.0808 -2.12%
2010-04-15 0 2.360 2.360 2.370 2.340 2.400 7,158,000 16,913,324 2.3629 1.101 1.101 1.106 1.092 1.120 15,338,825 1.1026 0.00%
2010-04-14 0 2.360 2.350 2.360 2.330 2.390 8,092,000 19,124,920 2.3634 1.101 1.097 1.101 1.087 1.115 17,340,286 1.1029 -0.84%
2010-04-13 0 2.380 2.370 2.380 2.370 2.430 3,734,083 8,941,968 2.3947 1.111 1.106 1.111 1.106 1.134 8,001,739 1.1175 -0.83%
2010-04-12 0 2.400 2.390 2.410 2.380 2.450 8,820,000 21,270,060 2.4116 1.120 1.115 1.125 1.111 1.143 18,900,312 1.1254 1.27%
2010-04-09 0 2.370 2.380 2.400 2.320 2.420 23,627,000 56,383,240 2.3864 1.106 1.111 1.120 1.083 1.129 50,630,122 1.1136 3.04%
2010-04-08 0 2.300 2.300 2.330 2.280 2.370 8,408,000 19,497,980 2.3190 1.073 1.073 1.087 1.064 1.106 18,017,440 1.0822 -2.13%
2010-04-07 0 2.350 2.340 2.350 2.340 2.390 9,804,000 23,148,060 2.3611 1.097 1.092 1.097 1.092 1.115 21,008,918 1.1018 0.43%
2010-04-01 0 2.340 2.330 2.350 2.310 2.350 3,282,000 7,649,340 2.3307 1.092 1.087 1.097 1.078 1.097 7,032,973 1.0876 0.43%
2010-03-31 0 2.330 2.320 2.330 2.310 2.350 2,452,000 5,697,440 2.3236 1.087 1.083 1.087 1.078 1.097 5,254,372 1.0843 0.00%
2010-03-30 0 2.330 2.320 2.330 2.310 2.370 13,028,000 30,312,440 2.3267 1.087 1.083 1.087 1.078 1.106 27,917,604 1.0858 -0.85%
2010-03-29 0 2.350 2.350 2.370 2.350 2.380 3,016,000 7,139,640 2.3673 1.097 1.097 1.106 1.097 1.111 6,462,964 1.1047 -0.84%
2010-03-26 0 2.370 2.370 2.380 2.340 2.400 5,294,000 12,513,236 2.3637 1.106 1.106 1.111 1.092 1.120 11,344,473 1.1030 -1.25%
2010-03-25 0 2.400 2.400 2.410 2.390 2.480 4,805,692 11,569,521 2.4075 1.120 1.120 1.125 1.115 1.157 10,298,081 1.1235 -2.04%
2010-03-24 0 2.450 2.450 2.460 2.440 2.500 2,786,000 6,890,840 2.4734 1.143 1.143 1.148 1.139 1.167 5,970,099 1.1542 -0.81%
2010-03-23 0 2.470 2.460 2.470 2.460 2.520 4,048,000 10,112,160 2.4981 1.153 1.148 1.153 1.148 1.176 8,674,429 1.1657 0.00%
2010-03-22 0 2.470 2.460 2.470 2.420 2.510 9,224,000 22,719,200 2.4631 1.153 1.148 1.153 1.129 1.171 19,766,041 1.1494 -1.20%
2010-03-19 0 2.500 2.490 2.510 2.480 2.550 17,840,000 44,754,008 2.5086 1.167 1.162 1.171 1.157 1.190 38,229,203 1.1707 1.63%
2010-03-18 0 2.460 2.460 2.470 2.460 2.520 4,074,000 10,088,100 2.4762 1.148 1.148 1.153 1.148 1.176 8,730,144 1.1555 -1.99%
2010-03-17 0 2.510 2.510 2.520 2.450 2.530 7,882,000 19,728,320 2.5030 1.171 1.171 1.176 1.143 1.181 16,890,279 1.1680 2.03%
2010-03-16 0 2.460 2.450 2.460 2.440 2.530 12,239,211 30,320,475 2.4773 1.148 1.143 1.148 1.139 1.181 26,227,314 1.1561 -1.60%
2010-03-15 0 2.500 2.500 2.510 2.500 2.550 4,681,482 11,826,995 2.5263 1.167 1.167 1.171 1.167 1.190 10,031,913 1.1789 -1.96%
2010-03-12 0 2.550 2.540 2.550 2.530 2.550 4,713,000 11,980,858 2.5421 1.190 1.185 1.190 1.181 1.190 10,099,452 1.1863 1.19%
2010-03-11 0 2.520 2.520 2.530 2.480 2.550 5,494,000 13,804,480 2.5126 1.176 1.176 1.181 1.157 1.190 11,773,052 1.1725 0.80%
2010-03-10 0 2.500 2.490 2.510 2.490 2.550 4,611,000 11,547,932 2.5044 1.167 1.162 1.171 1.162 1.190 9,880,877 1.1687 0.40%
2010-03-09 0 2.490 2.490 2.500 2.460 2.530 3,989,142 9,940,204 2.4918 1.162 1.162 1.167 1.148 1.181 8,548,303 1.1628 -0.80%
2010-03-08 0 2.510 2.500 2.510 2.480 2.510 5,069,000 12,668,798 2.4993 1.171 1.167 1.171 1.157 1.171 10,862,322 1.1663 2.03%
2010-03-05 0 2.460 2.460 2.470 2.400 2.470 2,552,000 6,180,480 2.4218 1.148 1.148 1.153 1.120 1.153 5,468,662 1.1302 2.07%
2010-03-04 0 2.410 2.410 2.430 2.400 2.490 2,425,554 5,905,496 2.4347 1.125 1.125 1.134 1.120 1.162 5,197,702 1.1362 -0.82%
2010-03-03 0 2.430 2.440 2.450 2.420 2.470 8,247,530 20,178,961 2.4467 1.134 1.139 1.143 1.129 1.153 17,673,570 1.1418 1.25%
2010-03-02 0 2.400 2.400 2.420 2.340 2.450 7,881,000 18,824,460 2.3886 1.120 1.120 1.129 1.092 1.143 16,888,136 1.1147 0.84%
2010-03-01 0 2.380 2.370 2.380 2.330 2.390 6,136,000 14,479,300 2.3597 1.111 1.106 1.111 1.087 1.115 13,148,789 1.1012 2.15%
2010-02-26 0 2.330 2.310 2.330 2.280 2.350 4,152,000 9,608,180 2.3141 1.087 1.078 1.087 1.064 1.097 8,897,290 1.0799 1.30%
2010-02-25 0 2.300 2.300 2.320 2.290 2.360 6,676,000 15,473,120 2.3177 1.073 1.073 1.083 1.069 1.101 14,305,950 1.0816 0.44%
2010-02-24 0 2.290 2.280 2.290 2.220 2.300 3,200,000 7,221,620 2.2568 1.069 1.064 1.069 1.036 1.073 6,857,256 1.0531 -0.87%
2010-02-23 0 2.310 2.310 2.320 2.270 2.350 4,671,000 10,735,310 2.2983 1.078 1.078 1.083 1.059 1.097 10,009,451 1.0725 -0.43%
2010-02-22 0 2.320 2.310 2.320 2.300 2.390 2,174,000 5,072,020 2.3330 1.083 1.078 1.083 1.073 1.115 4,658,648 1.0887 1.75%
2010-02-19 0 2.280 2.280 2.290 2.250 2.350 4,813,355 10,953,035 2.2756 1.064 1.064 1.069 1.050 1.097 10,314,502 1.0619 -2.56%
2010-02-18 0 2.340 2.340 2.360 2.320 2.420 7,504,000 17,679,440 2.3560 1.092 1.092 1.101 1.083 1.129 16,080,265 1.0994 -0.85%
2010-02-17 0 2.360 2.360 2.370 2.340 2.380 3,709,523 8,759,544 2.3614 1.101 1.101 1.106 1.092 1.111 7,949,109 1.1020 1.29%
2010-02-12 0 2.330 2.330 2.340 2.300 2.350 7,421,275 17,300,569 2.3312 1.087 1.087 1.092 1.073 1.097 15,902,995 1.0879 0.00%
2010-02-11 0 2.330 2.320 2.340 2.300 2.330 4,512,000 10,453,940 2.3169 1.087 1.083 1.092 1.073 1.087 9,668,731 1.0812 2.64%
2010-02-10 0 2.270 2.270 2.280 2.260 2.340 21,664,017 49,377,740 2.2793 1.059 1.059 1.064 1.055 1.092 46,423,660 1.0636 -1.30%
2010-02-09 0 2.300 2.290 2.310 2.220 2.380 15,876,721 35,980,717 2.2663 1.073 1.069 1.078 1.036 1.111 34,022,107 1.0576 0.00%
2010-02-08 0 2.300 2.290 2.300 2.250 2.400 7,538,818 17,387,651 2.3064 1.073 1.069 1.073 1.050 1.120 16,154,877 1.0763 -4.17%
2010-02-05 0 2.400 2.370 2.400 2.330 2.460 19,878,861 46,916,678 2.3601 1.120 1.106 1.120 1.087 1.148 42,598,263 1.1014 -2.44%
2010-02-04 0 2.460 2.450 2.460 2.440 2.530 6,244,000 15,350,860 2.4585 1.148 1.143 1.148 1.139 1.181 13,380,221 1.1473 -1.99%
2010-02-03 0 2.510 2.500 2.510 2.450 2.520 13,419,000 33,464,850 2.4938 1.171 1.167 1.171 1.143 1.176 28,755,475 1.1638 1.62%
2010-02-02 0 2.470 2.460 2.470 2.390 2.520 20,598,000 50,708,280 2.4618 1.153 1.148 1.153 1.115 1.176 44,139,300 1.1488 3.35%
2010-02-01 0 2.390 2.380 2.400 2.280 2.400 10,038,684 23,610,679 2.3520 1.115 1.111 1.120 1.064 1.120 21,511,821 1.0976 3.02%
2010-01-29 0 2.320 2.310 2.320 2.250 2.370 34,823,360 80,536,622 2.3127 1.083 1.078 1.083 1.050 1.106 74,622,718 1.0793 -0.43%
2010-01-28 0 2.330 2.310 2.330 2.290 2.340 13,958,000 32,107,520 2.3003 1.087 1.078 1.087 1.069 1.092 29,910,494 1.0735 2.64%
2010-01-27 0 2.270 2.260 2.270 2.230 2.360 28,180,289 64,765,734 2.2983 1.059 1.055 1.059 1.041 1.101 60,387,331 1.0725 0.89%
2010-01-26 0 2.250 2.250 2.260 2.200 2.400 26,988,000 60,948,630 2.2584 1.050 1.050 1.055 1.027 1.120 57,832,383 1.0539 -3.43%
2010-01-25 0 2.330 2.330 2.350 2.290 2.430 28,633,200 67,281,364 2.3498 1.087 1.087 1.097 1.069 1.134 61,357,870 1.0965 -4.90%
2010-01-22 0 2.450 2.450 2.460 2.300 2.560 57,899,402 138,260,103 2.3879 1.143 1.143 1.148 1.073 1.195 124,072,196 1.1144 -5.77%
2010-01-21 0 2.600 2.590 2.600 2.580 2.700 9,359,200 24,788,936 2.6486 1.213 1.209 1.213 1.204 1.260 20,055,760 1.2360 -2.99%
2010-01-20 0 2.680 2.680 2.700 2.650 2.780 25,468,121 68,526,055 2.6907 1.251 1.251 1.260 1.237 1.297 54,575,446 1.2556 0.75%
2010-01-19 0 2.660 2.660 2.670 2.560 2.710 28,529,000 75,689,170 2.6531 1.241 1.241 1.246 1.195 1.265 61,134,581 1.2381 -1.85%
2010-01-18 0 2.710 2.700 2.730 2.700 2.800 13,072,000 35,721,500 2.7327 1.265 1.260 1.274 1.260 1.307 28,011,891 1.2752 -3.21%
2010-01-15 0 2.800 2.800 2.810 2.510 2.820 93,047,044 252,199,615 2.7105 1.307 1.307 1.311 1.171 1.316 199,389,815 1.2649 -5.41%
2010-01-14 0 2.960 2.950 2.960 2.810 3.040 33,313,000 99,108,044 2.9751 1.381 1.377 1.381 1.311 1.419 71,386,179 1.3883 2.42%
2010-01-13 0 2.890 2.830 2.880 2.700 2.930 18,580,243 52,214,697 2.8102 1.349 1.321 1.344 1.260 1.367 39,815,464 1.3114 -1.70%
2010-01-12 0 2.940 2.940 2.950 2.940 3.020 8,704,000 26,044,540 2.9922 1.372 1.372 1.377 1.372 1.409 18,651,737 1.3964 -2.00%
2010-01-11 0 3.000 2.990 3.000 2.880 3.030 4,152,000 12,397,200 2.9858 1.400 1.395 1.400 1.344 1.414 8,897,290 1.3934 4.90%
2010-01-08 0 2.860 2.850 2.860 2.830 2.900 638,000 1,830,640 2.8693 1.335 1.330 1.335 1.321 1.353 1,367,165 1.3390 -0.69%
2010-01-07 0 2.880 2.870 2.880 2.860 2.950 1,574,000 4,555,040 2.8939 1.344 1.339 1.344 1.335 1.377 3,372,913 1.3505 -1.71%
2010-01-06 0 2.930 2.920 2.930 2.870 2.940 2,444,312 7,138,089 2.9203 1.367 1.363 1.367 1.339 1.372 5,237,898 1.3628 2.09%
2010-01-05 0 2.870 2.860 2.870 2.800 2.900 2,292,252 6,557,836 2.8609 1.339 1.335 1.339 1.307 1.353 4,912,050 1.3351 1.77%
2010-01-04 0 2.820 2.810 2.820 2.790 2.840 467,000 1,311,080 2.8075 1.316 1.311 1.316 1.302 1.325 1,000,731 1.3101 0.36%
2009-12-31 0 2.810 2.790 2.830 2.790 2.840 368,000 1,032,840 2.8066 1.311 1.302 1.321 1.302 1.325 788,584 1.3097 0.72%
2009-12-30 0 2.790 2.780 2.790 2.770 2.830 386,000 1,076,480 2.7888 1.302 1.297 1.302 1.293 1.321 827,157 1.3014 0.00%
2009-12-29 0 2.790 2.780 2.800 2.780 2.840 150,875 421,388 2.7930 1.302 1.297 1.307 1.297 1.325 323,309 1.3034 -1.06%
2009-12-28 0 2.820 2.820 2.830 2.800 2.830 308,000 865,500 2.8101 1.316 1.316 1.321 1.307 1.321 660,011 1.3113 1.81%
2009-12-24 0 2.770 2.770 2.800 2.770 2.820 346,000 969,260 2.8013 1.293 1.293 1.307 1.293 1.316 741,441 1.3073 0.00%
2009-12-23 0 2.770 2.760 2.770 2.680 2.800 1,063,000 2,897,060 2.7254 1.293 1.288 1.293 1.251 1.307 2,277,895 1.2718 -0.36%
2009-12-22 0 2.780 2.750 2.800 2.740 2.850 1,610,000 4,505,880 2.7987 1.297 1.283 1.307 1.279 1.330 3,450,057 1.3060 0.36%
2009-12-21 0 2.770 2.770 2.800 2.760 2.880 1,336,000 3,762,320 2.8161 1.293 1.293 1.307 1.288 1.344 2,862,904 1.3142 -1.77%
2009-12-18 0 2.820 2.780 2.820 2.700 2.840 1,782,846 4,927,771 2.7640 1.316 1.297 1.316 1.260 1.325 3,820,447 1.2898 -1.05%
2009-12-17 0 2.850 2.820 2.860 2.820 2.970 1,889,000 5,479,430 2.9007 1.330 1.316 1.335 1.316 1.386 4,047,924 1.3536 -0.35%
2009-12-16 0 2.860 2.820 2.860 2.800 2.910 1,709,000 4,840,870 2.8326 1.335 1.316 1.335 1.307 1.358 3,662,203 1.3218 -1.72%
2009-12-15 0 2.910 2.890 2.910 2.880 3.000 2,430,000 7,111,160 2.9264 1.358 1.349 1.358 1.344 1.400 5,207,229 1.3656 -2.68%
2009-12-14 0 2.990 2.970 2.990 2.920 3.000 3,609,000 10,728,490 2.9727 1.395 1.386 1.395 1.363 1.400 7,733,699 1.3872 0.67%
2009-12-11 0 2.970 2.950 2.980 2.900 2.980 592,000 1,740,380 2.9398 1.386 1.377 1.391 1.353 1.391 1,268,592 1.3719 2.77%
2009-12-10 0 2.890 2.940 2.950 2.860 2.940 1,720,000 4,979,100 2.8948 1.349 1.372 1.377 1.335 1.372 3,685,775 1.3509 -1.03%
2009-12-09 0 2.920 2.920 2.930 2.900 2.950 854,000 2,491,840 2.9178 1.363 1.363 1.367 1.353 1.377 1,830,030 1.3616 -1.02%
2009-12-08 0 2.950 2.940 2.950 2.930 2.990 1,023,000 3,016,360 2.9485 1.377 1.372 1.377 1.367 1.395 2,192,179 1.3760 -1.34%
2009-12-07 0 2.990 2.980 2.990 2.970 3.030 832,145 2,484,287 2.9854 1.395 1.391 1.395 1.386 1.414 1,783,197 1.3932 -0.99%
2009-12-04 0 3.020 3.010 3.020 2.930 3.050 1,037,027 3,110,347 2.9993 1.409 1.405 1.409 1.367 1.423 2,222,237 1.3996 -0.98%
2009-12-03 0 3.050 3.040 3.050 3.030 3.080 1,764,883 5,390,669 3.0544 1.423 1.419 1.423 1.414 1.437 3,781,955 1.4254 -0.65%
2009-12-02 0 3.070 3.080 3.090 3.000 3.150 3,386,000 10,359,440 3.0595 1.433 1.437 1.442 1.400 1.470 7,255,834 1.4277 0.00%
2009-12-01 0 3.070 3.060 3.080 2.990 3.070 3,634,000 11,006,580 3.0288 1.433 1.428 1.437 1.395 1.433 7,787,271 1.4134 -0.65%
2009-11-30 0 3.090 3.040 3.090 2.900 3.090 2,404,000 7,262,700 3.0211 1.442 1.419 1.442 1.353 1.442 5,151,514 1.4098 5.46%
2009-11-27 0 2.930 2.900 2.930 2.870 3.000 2,590,000 7,525,240 2.9055 1.367 1.353 1.367 1.339 1.400 5,550,092 1.3559 -3.30%
2009-11-26 0 3.030 2.990 3.040 2.940 3.040 2,418,000 7,189,700 2.9734 1.414 1.395 1.419 1.372 1.419 5,181,514 1.3876 1.00%
2009-11-25 0 3.000 2.990 3.000 2.980 3.020 1,034,000 3,098,200 2.9963 1.400 1.395 1.400 1.391 1.409 2,215,751 1.3983 0.00%
2009-11-24 0 3.000 2.980 3.000 2.960 3.050 2,853,000 8,587,800 3.0101 1.400 1.391 1.400 1.381 1.423 6,113,672 1.4047 -0.33%
2009-11-23 0 3.010 3.010 3.020 3.000 3.040 1,350,000 4,067,800 3.0132 1.405 1.405 1.409 1.400 1.419 2,892,905 1.4061 0.00%
2009-11-20 0 3.010 3.010 3.020 3.010 3.060 1,286,000 3,907,380 3.0384 1.405 1.405 1.409 1.405 1.428 2,755,760 1.4179 -1.95%
2009-11-19 0 3.070 3.050 3.070 3.030 3.140 1,528,000 4,680,660 3.0633 1.433 1.423 1.433 1.414 1.465 3,274,340 1.4295 0.33%
2009-11-18 0 3.060 3.050 3.080 3.030 3.150 2,832,000 8,710,000 3.0756 1.428 1.423 1.437 1.414 1.470 6,068,672 1.4352 -1.29%
2009-11-17 0 3.100 3.100 3.120 3.080 3.190 4,169,631 13,066,353 3.1337 1.447 1.447 1.456 1.437 1.489 8,935,071 1.4624 -0.64%
2009-11-16 0 3.120 3.120 3.130 3.060 3.140 4,100,631 12,728,753 3.1041 1.456 1.456 1.461 1.428 1.465 8,787,212 1.4486 1.63%
2009-11-13 0 3.070 3.050 3.080 2.950 3.080 3,632,000 10,999,760 3.0286 1.433 1.423 1.437 1.377 1.437 7,782,986 1.4133 1.32%
2009-11-12 0 3.030 3.020 3.030 2.990 3.090 6,270,000 19,037,320 3.0363 1.414 1.409 1.414 1.395 1.442 13,435,936 1.4169 1.00%
2009-11-11 0 3.000 3.000 3.010 2.980 3.050 7,486,000 22,447,560 2.9986 1.400 1.400 1.405 1.391 1.423 16,041,693 1.3993 -0.66%
2009-11-10 0 3.020 2.990 3.020 2.990 3.140 6,597,000 20,164,290 3.0566 1.409 1.395 1.409 1.395 1.465 14,136,662 1.4264 0.67%
2009-11-09 0 3.000 2.990 3.010 2.950 3.050 1,588,000 4,766,220 3.0014 1.400 1.395 1.405 1.377 1.423 3,402,913 1.4006 1.69%
2009-11-06 0 2.950 2.940 2.960 2.900 2.990 2,254,000 6,609,580 2.9324 1.377 1.372 1.381 1.353 1.395 4,830,080 1.3684 1.03%
2009-11-05 0 2.920 2.920 2.930 2.890 2.940 700,000 2,040,560 2.9151 1.363 1.363 1.367 1.349 1.372 1,500,025 1.3604 0.69%
2009-11-04 0 2.900 2.890 2.900 2.880 2.980 5,350,490 15,513,872 2.8995 1.353 1.349 1.353 1.344 1.391 11,465,525 1.3531 -1.02%
2009-11-03 0 2.930 2.930 2.940 2.870 2.970 1,670,000 4,856,500 2.9081 1.367 1.367 1.372 1.339 1.386 3,578,631 1.3571 1.38%
2009-11-02 0 2.890 2.890 2.900 2.850 2.950 1,298,000 3,724,900 2.8697 1.349 1.349 1.353 1.330 1.377 2,781,474 1.3392 -1.03%
2009-10-30 0 2.920 2.920 2.930 2.880 3.020 850,000 2,506,020 2.9483 1.363 1.363 1.367 1.344 1.409 1,821,459 1.3758 2.10%
2009-10-29 0 2.860 2.880 2.900 2.830 2.880 804,000 2,304,040 2.8657 1.335 1.344 1.353 1.321 1.344 1,722,886 1.3373 -2.39%
2009-10-28 0 2.930 2.930 2.950 2.920 3.040 1,190,000 3,557,200 2.9892 1.367 1.367 1.377 1.363 1.419 2,550,042 1.3950 -0.34%
2009-10-27 0 2.940 2.940 2.970 2.850 2.990 3,144,000 9,210,740 2.9296 1.372 1.372 1.386 1.330 1.395 6,737,254 1.3671 -0.34%
2009-10-23 0 2.950 2.930 2.950 2.920 2.990 3,714,943 10,931,671 2.9426 1.377 1.367 1.377 1.363 1.395 7,960,724 1.3732 1.03%
2009-10-22 0 2.920 2.920 2.940 2.910 2.990 910,000 2,672,920 2.9373 1.363 1.363 1.372 1.358 1.395 1,950,032 1.3707 -1.68%
2009-10-21 0 2.970 2.950 2.970 2.960 3.000 1,864,000 5,549,400 2.9771 1.386 1.377 1.386 1.381 1.400 3,994,352 1.3893 0.34%
2009-10-20 0 2.960 2.950 2.990 2.950 3.070 5,595,000 16,767,920 2.9969 1.381 1.377 1.395 1.377 1.433 11,989,484 1.3986 -1.00%
2009-10-19 0 2.990 2.980 3.000 2.960 3.000 1,610,000 4,821,680 2.9948 1.395 1.391 1.400 1.381 1.400 3,450,057 1.3976 -0.33%
2009-10-16 0 3.000 2.990 3.000 2.980 3.020 374,000 1,119,680 2.9938 1.400 1.395 1.400 1.391 1.409 801,442 1.3971 0.33%
2009-10-15 0 2.990 2.990 3.000 2.970 3.050 3,344,000 10,030,660 2.9996 1.395 1.395 1.400 1.386 1.423 7,165,833 1.3998 0.00%
2009-10-14 0 2.990 2.980 2.990 2.960 3.030 1,501,000 4,516,580 3.0090 1.395 1.391 1.395 1.381 1.414 3,216,482 1.4042 1.01%
2009-10-13 0 2.960 2.940 2.960 2.850 2.970 3,148,000 9,141,240 2.9038 1.381 1.372 1.381 1.330 1.386 6,745,826 1.3551 1.02%
2009-10-12 0 2.930 2.930 2.940 2.920 2.960 532,000 1,564,220 2.9403 1.367 1.367 1.372 1.363 1.381 1,140,019 1.3721 -0.34%
2009-10-09 0 2.940 2.940 2.950 2.920 2.980 1,600,000 4,711,980 2.9450 1.372 1.372 1.377 1.363 1.391 3,428,628 1.3743 0.34%
2009-10-08 0 2.930 2.930 2.940 2.900 2.950 872,000 2,555,420 2.9305 1.367 1.367 1.372 1.353 1.377 1,868,602 1.3676 -0.34%
2009-10-07 0 2.940 2.940 2.950 2.900 2.950 722,000 2,112,320 2.9257 1.372 1.372 1.377 1.353 1.377 1,547,168 1.3653 1.73%
2009-10-06 0 2.890 2.890 2.900 2.840 2.890 1,678,000 4,830,160 2.8785 1.349 1.349 1.353 1.325 1.349 3,595,774 1.3433 0.35%
2009-10-05 0 2.880 2.870 2.880 2.870 3.030 1,358,000 3,971,320 2.9244 1.344 1.339 1.344 1.339 1.414 2,910,048 1.3647 -3.36%
2009-10-02 0 2.980 2.900 2.980 2.850 2.980 3,096,000 9,003,760 2.9082 1.391 1.353 1.391 1.330 1.391 6,634,395 1.3571 -0.33%
2009-09-30 0 2.990 2.950 3.000 2.900 3.000 2,287,667 6,760,801 2.9553 1.395 1.377 1.400 1.353 1.400 4,902,225 1.3791 -0.33%
2009-09-29 0 3.000 2.980 3.000 2.930 3.000 1,206,000 3,573,400 2.9630 1.400 1.391 1.400 1.367 1.400 2,584,328 1.3827 0.00%
2009-09-28 0 3.000 3.000 3.020 2.880 3.010 2,829,000 8,339,730 2.9479 1.400 1.400 1.409 1.344 1.405 6,062,243 1.3757 -0.33%
2009-09-25 0 3.010 3.020 3.030 2.970 3.020 1,566,000 4,683,040 2.9904 1.405 1.409 1.414 1.386 1.409 3,355,770 1.3955 0.33%
2009-09-24 0 3.000 3.000 3.010 2.900 3.020 6,168,000 18,443,300 2.9902 1.400 1.400 1.405 1.353 1.409 13,217,361 1.3954 -0.99%
2009-09-23 0 3.030 3.030 3.050 2.940 3.090 5,726,000 17,225,900 3.0084 1.414 1.414 1.423 1.372 1.442 12,270,203 1.4039 1.68%
2009-09-22 0 2.980 2.980 2.990 2.950 3.050 2,224,000 6,641,080 2.9861 1.391 1.391 1.395 1.377 1.423 4,765,793 1.3935 1.02%
2009-09-21 0 2.950 2.950 2.980 2.950 3.020 1,032,000 3,085,380 2.9897 1.377 1.377 1.391 1.377 1.409 2,211,465 1.3952 -2.96%
2009-09-18 0 3.040 3.020 3.040 3.010 3.080 608,000 1,842,020 3.0296 1.419 1.409 1.419 1.405 1.437 1,302,879 1.4138 -0.33%
2009-09-17 0 3.050 3.050 3.070 3.020 3.130 3,639,000 11,188,950 3.0747 1.423 1.423 1.433 1.409 1.461 7,797,986 1.4349 -0.97%
2009-09-16 0 3.080 3.080 3.090 3.050 3.200 2,768,000 8,558,660 3.0920 1.437 1.437 1.442 1.423 1.493 5,931,527 1.4429 -2.22%
2009-09-15 0 3.150 3.120 3.150 3.040 3.160 1,878,000 5,827,620 3.1031 1.470 1.456 1.470 1.419 1.475 4,024,352 1.4481 1.29%
2009-09-14 0 3.110 3.100 3.110 3.090 3.160 594,000 1,858,860 3.1294 1.451 1.447 1.451 1.442 1.475 1,272,878 1.4604 -1.58%
2009-09-11 0 3.160 3.150 3.160 3.120 3.210 2,735,000 8,633,550 3.1567 1.475 1.470 1.475 1.456 1.498 5,860,811 1.4731 0.64%
2009-09-10 0 3.140 3.100 3.140 3.050 3.180 2,408,000 7,538,520 3.1306 1.465 1.447 1.465 1.423 1.484 5,160,085 1.4609 2.95%
2009-09-09 0 3.050 3.040 3.090 3.050 3.160 932,000 2,871,840 3.0814 1.423 1.419 1.442 1.423 1.475 1,997,176 1.4380 -3.17%
2009-09-08 0 3.150 3.140 3.150 3.100 3.160 1,536,000 4,826,220 3.1421 1.470 1.465 1.470 1.447 1.475 3,291,483 1.4663 1.29%
2009-09-07 0 3.110 3.110 3.120 3.080 3.160 1,196,000 3,745,500 3.1317 1.451 1.451 1.456 1.437 1.475 2,562,899 1.4614 -0.96%
2009-09-04 0 3.140 3.130 3.150 3.060 3.150 1,321,010 4,120,641 3.1193 1.465 1.461 1.470 1.428 1.470 2,830,782 1.4557 0.96%
2009-09-03 0 3.110 3.060 3.110 2.890 3.130 2,868,000 8,585,720 2.9936 1.451 1.428 1.451 1.349 1.461 6,145,816 1.3970 4.36%
2009-09-02 0 2.980 2.950 2.980 2.950 3.010 464,000 1,378,120 2.9701 1.391 1.377 1.391 1.377 1.405 994,302 1.3860 -0.67%
2009-09-01 0 3.000 2.980 3.000 2.950 3.020 466,000 1,387,440 2.9773 1.400 1.391 1.400 1.377 1.409 998,588 1.3894 0.67%
2009-08-31 0 2.980 2.980 3.000 2.950 3.080 2,421,690 7,230,765 2.9858 1.391 1.391 1.400 1.377 1.437 5,189,421 1.3934 -1.32%
2009-08-28 0 3.020 3.020 3.040 2.950 3.090 2,556,000 7,716,140 3.0188 1.409 1.409 1.419 1.377 1.442 5,477,233 1.4088 0.00%
2009-08-27 0 3.020 3.020 3.030 3.000 3.090 973,000 2,941,900 3.0235 1.409 1.409 1.414 1.400 1.442 2,085,034 1.4110 -2.89%
2009-08-26 0 3.110 3.090 3.110 3.040 3.110 744,000 2,288,740 3.0763 1.451 1.442 1.451 1.419 1.451 1,594,312 1.4356 1.97%
2009-08-25 0 3.050 3.050 3.080 3.010 3.080 892,000 2,707,560 3.0354 1.423 1.423 1.437 1.405 1.437 1,911,460 1.4165 0.00%
2009-08-24 0 3.050 3.040 3.050 3.010 3.150 3,516,000 10,828,060 3.0797 1.423 1.419 1.423 1.405 1.470 7,534,410 1.4371 0.33%
2009-08-21 0 3.040 3.030 3.050 3.000 3.110 1,916,000 5,802,040 3.0282 1.419 1.414 1.423 1.400 1.451 4,105,782 1.4131 0.00%
2009-08-20 0 3.040 3.040 3.060 2.970 3.120 1,664,000 5,078,000 3.0517 1.419 1.419 1.428 1.386 1.456 3,565,773 1.4241 3.05%
2009-08-19 0 2.950 2.970 2.980 2.950 3.060 1,858,000 5,554,200 2.9893 1.377 1.386 1.391 1.377 1.428 3,981,494 1.3950 -1.67%
2009-08-18 0 3.000 3.000 3.010 2.890 3.070 5,797,899 17,189,263 2.9647 1.400 1.400 1.405 1.349 1.433 12,424,274 1.3835 -0.99%
2009-08-17 0 3.030 3.030 3.050 3.000 3.100 4,424,000 13,441,600 3.0383 1.414 1.414 1.423 1.400 1.447 9,480,157 1.4179 -2.26%
2009-08-14 0 3.100 3.100 3.110 3.050 3.150 2,826,000 8,742,560 3.0936 1.447 1.447 1.451 1.423 1.470 6,055,814 1.4437 -0.96%
2009-08-13 0 3.130 3.130 3.140 3.100 3.190 2,792,000 8,781,040 3.1451 1.461 1.461 1.465 1.447 1.489 5,982,956 1.4677 1.29%
2009-08-12 0 3.090 3.090 3.140 3.080 3.180 4,970,000 15,547,800 3.1283 1.442 1.442 1.465 1.437 1.484 10,650,176 1.4599 -3.13%
2009-08-11 0 3.190 3.180 3.190 3.150 3.210 5,013,000 15,988,350 3.1894 1.489 1.484 1.489 1.470 1.498 10,742,320 1.4884 -0.31%
2009-08-10 0 3.200 3.200 3.210 3.200 3.260 3,164,000 10,196,740 3.2227 1.493 1.493 1.498 1.493 1.521 6,780,112 1.5039 0.31%
2009-08-07 0 3.190 3.180 3.190 3.150 3.240 5,185,000 16,526,040 3.1873 1.489 1.484 1.489 1.470 1.512 11,110,898 1.4874 -1.54%
2009-08-06 0 3.240 3.230 3.250 3.130 3.380 14,631,262 47,056,112 3.2161 1.512 1.507 1.517 1.461 1.577 31,353,222 1.5008 -5.26%
2009-08-05 0 3.420 3.380 3.440 3.300 3.680 14,975,654 51,893,811 3.4652 1.596 1.577 1.605 1.540 1.717 32,091,217 1.6171 -5.26%
2009-08-04 0 3.610 3.600 3.620 3.530 3.650 12,182,262 43,747,537 3.5911 1.685 1.680 1.689 1.647 1.703 26,105,278 1.6758 3.74%
2009-08-03 0 3.480 3.470 3.500 3.300 3.520 9,947,000 34,234,740 3.4417 1.624 1.619 1.633 1.540 1.643 21,315,352 1.6061 5.45%
2009-07-31 0 3.300 3.280 3.300 3.260 3.340 3,163,882 10,423,779 3.2946 1.540 1.531 1.540 1.521 1.559 6,779,859 1.5375 1.23%
2009-07-30 0 3.260 3.250 3.270 3.210 3.300 4,169,000 13,607,780 3.2640 1.521 1.517 1.526 1.498 1.540 8,933,719 1.5232 -0.61%
2009-07-29 0 3.280 3.280 3.300 3.170 3.360 5,900,000 19,211,360 3.2562 1.531 1.531 1.540 1.479 1.568 12,643,066 1.5195 -2.38%
2009-07-28 0 3.360 3.350 3.360 3.140 3.370 8,339,500 27,566,950 3.3056 1.568 1.563 1.568 1.465 1.573 17,870,652 1.5426 7.69%
2009-07-27 0 3.120 3.110 3.120 3.100 3.230 10,650,378 33,733,443 3.1673 1.456 1.451 1.456 1.447 1.507 22,822,615 1.4781 -1.58%
2009-07-24 0 3.170 3.180 3.200 3.150 3.290 6,043,900 19,439,244 3.2163 1.479 1.484 1.493 1.470 1.535 12,951,428 1.5009 0.32%
2009-07-23 0 3.160 3.160 3.180 3.100 3.320 4,900,000 15,619,460 3.1876 1.475 1.475 1.484 1.447 1.549 10,500,173 1.4875 -3.07%
2009-07-22 0 3.260 3.250 3.280 3.260 3.360 2,568,000 8,477,020 3.3010 1.521 1.517 1.531 1.521 1.568 5,502,948 1.5405 0.31%
2009-07-21 0 3.250 3.250 3.280 3.250 3.330 2,016,000 6,639,520 3.2934 1.517 1.517 1.531 1.517 1.554 4,320,071 1.5369 -0.61%
2009-07-20 0 3.270 3.270 3.280 3.260 3.380 2,834,000 9,386,320 3.3120 1.526 1.526 1.531 1.521 1.577 6,072,957 1.5456 -0.61%
2009-07-17 0 3.290 3.290 3.300 3.260 3.410 2,614,000 8,654,920 3.3110 1.535 1.535 1.540 1.521 1.591 5,601,521 1.5451 2.17%
2009-07-16 0 3.220 3.210 3.230 3.210 3.440 4,806,000 15,962,640 3.3214 1.503 1.498 1.507 1.498 1.605 10,298,741 1.5500 -0.92%
2009-07-15 0 3.250 3.250 3.260 2.950 3.260 4,241,500 13,445,650 3.1700 1.517 1.517 1.521 1.377 1.521 9,089,079 1.4793 8.70%
2009-07-14 0 2.990 2.990 3.000 2.930 3.100 4,274,000 12,807,100 2.9965 1.395 1.395 1.400 1.367 1.447 9,158,723 1.3984 -1.32%
2009-07-13 0 3.030 3.030 3.050 3.010 3.140 1,808,000 5,539,060 3.0636 1.414 1.414 1.423 1.405 1.465 3,874,350 1.4297 -3.19%
2009-07-10 0 3.130 3.130 3.140 3.100 3.140 792,000 2,473,760 3.1234 1.461 1.461 1.465 1.447 1.465 1,697,171 1.4576 -0.63%
2009-07-09 0 3.150 3.130 3.150 3.090 3.200 1,038,000 3,264,420 3.1449 1.470 1.461 1.470 1.442 1.493 2,224,322 1.4676 1.61%
2009-07-08 0 3.100 3.100 3.120 2.950 3.180 3,810,000 11,619,100 3.0496 1.447 1.447 1.456 1.377 1.484 8,164,421 1.4231 -4.02%
2009-07-07 0 3.230 3.230 3.250 3.200 3.360 1,498,000 4,918,760 3.2836 1.507 1.507 1.517 1.493 1.568 3,210,053 1.5323 -1.82%
2009-07-06 0 3.290 3.270 3.290 3.220 3.350 2,362,000 7,811,700 3.3072 1.535 1.526 1.535 1.503 1.563 5,061,512 1.5434 1.54%
2009-07-03 0 3.240 3.230 3.250 3.210 3.330 3,802,631 12,362,868 3.2511 1.512 1.507 1.517 1.498 1.554 8,148,630 1.5172 -2.70%
2009-07-02 0 3.330 3.310 3.360 3.300 3.450 2,822,000 9,524,420 3.3751 1.554 1.545 1.568 1.540 1.610 6,047,243 1.5750 -1.77%
2009-06-30 0 3.390 3.340 3.390 3.330 3.500 2,050,000 7,023,560 3.4261 1.582 1.559 1.582 1.554 1.633 4,392,930 1.5988 -2.59%
2009-06-29 0 3.480 3.450 3.480 3.320 3.490 2,120,000 7,236,920 3.4136 1.624 1.610 1.624 1.549 1.629 4,542,932 1.5930 1.16%
2009-06-26 0 3.440 3.430 3.440 3.320 3.550 3,456,000 11,930,120 3.4520 1.605 1.601 1.605 1.549 1.657 7,405,837 1.6109 -0.29%
2009-06-25 0 3.450 3.440 3.450 3.200 3.560 2,546,056 8,833,588 3.4695 1.610 1.605 1.610 1.493 1.661 5,455,924 1.6191 -1.99%
2009-06-24 0 3.520 3.490 3.520 3.470 3.750 1,350,631 4,847,912 3.5894 1.643 1.629 1.643 1.619 1.750 2,894,257 1.6750 -2.76%
2009-06-23 0 3.620 3.560 3.620 3.450 3.650 5,755,000 20,309,950 3.5291 1.689 1.661 1.689 1.610 1.703 12,332,346 1.6469 -0.82%
2009-06-22 0 3.650 3.650 3.660 3.300 3.780 6,985,000 25,612,908 3.6668 1.703 1.703 1.708 1.540 1.764 14,968,104 1.7112 4.89%
2009-06-19 0 3.480 3.470 3.500 3.260 3.540 6,347,000 21,803,460 3.4352 1.624 1.619 1.633 1.521 1.652 13,600,939 1.6031 6.75%
2009-06-18 0 3.260 3.250 3.260 3.240 3.400 2,367,000 7,793,820 3.2927 1.521 1.517 1.521 1.512 1.587 5,072,227 1.5366 -2.69%
2009-06-17 0 3.350 3.340 3.360 3.120 3.410 4,665,000 15,246,460 3.2683 1.563 1.559 1.568 1.456 1.591 9,996,594 1.5252 1.21%
2009-06-16 0 3.310 3.280 3.300 3.060 3.400 7,595,000 24,127,670 3.1768 1.545 1.531 1.540 1.428 1.587 16,275,269 1.4825 -3.50%
2009-06-15 0 3.430 3.420 3.430 3.360 3.620 8,780,000 30,092,160 3.4274 1.601 1.596 1.601 1.568 1.689 18,814,596 1.5994 -6.79%
2009-06-12 0 3.680 3.680 3.690 3.550 3.820 15,366,262 56,666,289 3.6877 1.717 1.717 1.722 1.657 1.783 32,928,248 1.7209 3.66%
2009-06-11 0 3.550 3.500 3.550 3.200 3.560 20,725,459 69,893,179 3.3723 1.657 1.633 1.657 1.493 1.661 44,412,431 1.5737 7.90%
2009-06-10 0 3.290 3.260 3.290 2.920 3.330 33,768,000 109,052,130 3.2295 1.535 1.521 1.535 1.363 1.554 72,361,195 1.5071 13.84%
2009-06-09 0 2.890 2.880 2.890 2.650 2.930 14,102,631 40,397,467 2.8645 1.349 1.344 1.349 1.237 1.367 30,220,423 1.3368 1.76%
2009-06-08 0 2.840 2.840 2.850 2.600 2.920 14,431,000 40,745,320 2.8235 1.325 1.325 1.330 1.213 1.363 30,924,082 1.3176 7.58%
2009-06-05 0 2.640 2.630 2.640 2.590 2.720 6,170,000 16,276,500 2.6380 1.232 1.227 1.232 1.209 1.269 13,221,647 1.2310 0.76%
2009-06-04 0 2.620 2.600 2.620 2.550 2.730 10,100,000 26,619,720 2.6356 1.223 1.213 1.223 1.190 1.274 21,643,214 1.2299 0.38%
2009-06-03 0 2.610 2.600 2.610 2.430 2.620 10,018,000 25,729,140 2.5683 1.218 1.213 1.218 1.134 1.223 21,467,497 1.1985 8.75%
2009-06-02 0 2.400 2.400 2.410 2.380 2.570 8,358,000 20,952,680 2.5069 1.120 1.120 1.125 1.111 1.199 17,910,296 1.1699 -5.14%
2009-06-01 0 2.530 2.530 2.540 2.450 2.560 10,882,451 27,224,080 2.5016 1.181 1.181 1.185 1.143 1.195 23,319,923 1.1674 1.20%
2009-05-29 0 2.500 2.500 2.510 2.320 2.540 18,907,000 46,015,870 2.4338 1.167 1.167 1.171 1.083 1.185 40,515,669 1.1358 8.70%
2009-05-27 0 2.300 2.270 2.290 2.140 2.330 20,072,000 45,288,360 2.2563 1.073 1.059 1.069 0.999 1.087 43,012,139 1.0529 9.00%
2009-05-26 0 2.110 2.110 2.120 2.080 2.150 6,062,378 12,812,384 2.1134 0.985 0.985 0.989 0.971 1.003 12,991,024 0.9862 0.00%
2009-05-25 0 2.110 2.100 2.110 2.060 2.130 8,256,000 17,398,740 2.1074 0.985 0.980 0.985 0.961 0.994 17,691,721 0.9834 1.44%
2009-05-22 0 2.080 2.070 2.080 2.020 2.190 10,312,000 21,400,820 2.0753 0.971 0.966 0.971 0.943 1.022 22,097,508 0.9685 -3.70%
2009-05-21 0 2.160 2.150 2.170 2.070 2.200 12,692,000 27,120,300 2.1368 1.008 1.003 1.013 0.966 1.027 27,197,592 0.9972 0.93%
2009-05-20 0 2.140 2.120 2.140 2.030 2.160 22,181,010 46,794,520 2.1097 0.999 0.989 0.999 0.947 1.008 47,531,520 0.9845 4.39%
2009-05-19 0 2.050 2.050 2.060 1.980 2.050 12,320,000 24,750,040 2.0089 0.957 0.957 0.961 0.924 0.957 26,400,436 0.9375 5.13%
2009-05-18 0 1.950 1.940 1.950 1.910 1.990 12,272,000 24,011,080 1.9566 0.910 0.905 0.910 0.891 0.929 26,297,577 0.9131 0.52%
2009-05-15 0 1.940 1.940 1.950 1.930 1.990 4,433,262 8,699,773 1.9624 0.905 0.905 0.910 0.901 0.929 9,500,004 0.9158 0.52%
2009-05-14 0 1.930 1.920 1.930 1.890 1.970 7,210,000 13,829,320 1.9181 0.901 0.896 0.901 0.882 0.919 15,450,255 0.8951 -4.93%
2009-05-13 0 2.030 2.000 2.030 1.990 2.040 3,517,262 7,078,539 2.0125 0.947 0.933 0.947 0.929 0.952 7,537,114 0.9392 1.50%
2009-05-12 0 2.000 1.990 2.010 1.940 2.040 2,786,000 5,548,140 1.9914 0.933 0.929 0.938 0.905 0.952 5,970,099 0.9293 0.00%
2009-05-11 0 2.000 2.000 2.010 1.990 2.150 9,266,000 19,290,740 2.0819 0.933 0.933 0.938 0.929 1.003 19,856,042 0.9715 -4.31%
2009-05-08 0 2.090 2.070 2.090 2.030 2.100 5,363,000 11,089,770 2.0678 0.975 0.966 0.975 0.947 0.980 11,492,333 0.9650 0.97%
2009-05-07 0 2.070 2.060 2.090 2.060 2.160 8,326,000 17,545,440 2.1073 0.966 0.961 0.975 0.961 1.008 17,841,723 0.9834 -1.43%
2009-05-06 0 2.100 2.090 2.100 2.030 2.130 8,056,000 16,847,960 2.0914 0.980 0.975 0.980 0.947 0.994 17,263,142 0.9759 1.94%
2009-05-05 0 2.060 2.060 2.070 2.000 2.100 5,506,000 11,323,820 2.0566 0.961 0.961 0.966 0.933 0.980 11,798,766 0.9597 -0.96%
2009-05-04 0 2.080 2.100 2.110 1.960 2.100 10,402,000 21,163,380 2.0345 0.971 0.980 0.985 0.915 0.980 22,290,368 0.9494 6.12%
2009-04-30 0 1.960 1.950 1.970 1.920 1.960 2,970,631 5,761,227 1.9394 0.915 0.910 0.919 0.896 0.915 6,365,743 0.9050 3.16%
2009-04-29 0 1.900 1.890 1.920 1.820 1.950 1,830,000 3,482,180 1.9028 0.887 0.882 0.896 0.849 0.910 3,921,493 0.8880 2.15%
2009-04-28 0 1.860 1.870 1.880 1.820 1.930 2,044,000 3,836,620 1.8770 0.868 0.873 0.877 0.849 0.901 4,380,072 0.8759 -3.12%
2009-04-27 0 1.920 1.920 1.950 1.900 2.000 2,832,000 5,478,060 1.9343 0.896 0.896 0.910 0.887 0.933 6,068,672 0.9027 -5.42%
2009-04-24 0 2.030 2.030 2.040 2.000 2.070 3,774,000 7,684,680 2.0362 0.947 0.947 0.952 0.933 0.966 8,087,276 0.9502 -1.46%
2009-04-23 0 2.060 2.060 2.070 2.050 2.130 2,706,000 5,644,880 2.0861 0.961 0.961 0.966 0.957 0.994 5,798,667 0.9735 -1.90%
2009-04-22 0 2.100 2.090 2.100 2.080 2.180 5,504,000 11,710,100 2.1276 0.980 0.975 0.980 0.971 1.017 11,794,480 0.9928 0.00%
2009-04-21 0 2.100 2.100 2.120 2.000 2.140 5,737,700 11,892,609 2.0727 0.980 0.980 0.989 0.933 0.999 12,295,274 0.9673 1.45%
2009-04-20 0 2.070 2.070 2.080 2.000 2.100 2,780,631 5,783,669 2.0800 0.966 0.966 0.971 0.933 0.980 5,958,593 0.9706 1.97%
2009-04-17 0 2.030 2.020 2.040 2.020 2.130 4,216,000 8,762,060 2.0783 0.947 0.943 0.952 0.943 0.994 9,034,435 0.9699 -3.33%
2009-04-16 0 2.100 2.090 2.100 2.060 2.220 8,828,000 18,641,100 2.1116 0.980 0.975 0.980 0.961 1.036 18,917,455 0.9854 -3.23%
2009-04-15 0 2.170 2.170 2.180 1.980 2.200 6,444,000 13,338,640 2.0699 1.013 1.013 1.017 0.924 1.027 13,808,799 0.9660 5.85%
2009-04-14 0 2.050 2.030 2.050 2.000 2.050 4,972,000 10,066,900 2.0247 0.957 0.947 0.957 0.933 0.957 10,654,462 0.9449 5.13%
2009-04-09 0 1.950 1.950 1.960 1.910 1.960 2,782,000 5,398,400 1.9405 0.910 0.910 0.915 0.891 0.915 5,961,527 0.9055 2.63%
2009-04-08 0 1.900 1.900 1.910 1.900 2.000 2,370,000 4,551,380 1.9204 0.887 0.887 0.891 0.887 0.933 5,078,655 0.8962 -5.00%
2009-04-07 0 2.000 2.000 2.010 1.980 2.010 2,852,000 5,709,880 2.0021 0.933 0.933 0.938 0.924 0.938 6,111,529 0.9343 -0.50%
2009-04-06 0 2.010 2.010 2.020 1.990 2.060 5,128,000 10,375,960 2.0234 0.938 0.938 0.943 0.929 0.961 10,988,753 0.9442 -0.50%
2009-04-03 0 2.020 2.020 2.030 1.980 2.060 7,749,521 15,603,630 2.0135 0.943 0.943 0.947 0.924 0.961 16,606,391 0.9396 -1.46%
2009-04-02 0 2.050 2.050 2.060 1.980 2.070 5,871,000 11,925,680 2.0313 0.957 0.957 0.961 0.924 0.966 12,580,922 0.9479 4.06%
2009-04-01 0 1.970 1.950 1.970 1.900 1.980 4,696,667 9,202,727 1.9594 0.919 0.910 0.919 0.887 0.924 10,064,453 0.9144 2.60%
2009-03-31 0 1.920 1.900 1.920 1.820 1.970 1,256,000 2,410,880 1.9195 0.896 0.887 0.896 0.849 0.919 2,691,473 0.8957 -1.03%
2009-03-30 0 1.940 1.920 1.940 1.900 2.050 3,688,000 7,201,640 1.9527 0.905 0.896 0.905 0.887 0.957 7,902,988 0.9113 -3.96%
2009-03-27 0 2.020 2.010 2.020 2.010 2.110 5,436,000 11,147,900 2.0508 0.943 0.938 0.943 0.938 0.985 11,648,764 0.9570 -0.49%
2009-03-26 0 2.030 2.030 2.040 1.950 2.040 6,584,000 13,132,320 1.9946 0.947 0.947 0.952 0.910 0.952 14,108,804 0.9308 4.64%
2009-03-25 0 1.940 1.930 1.950 1.850 1.970 2,756,000 5,324,080 1.9318 0.905 0.901 0.910 0.863 0.919 5,905,812 0.9015 -1.52%
2009-03-24 0 1.970 1.960 1.970 1.910 2.010 5,447,010 10,707,570 1.9658 0.919 0.915 0.919 0.891 0.938 11,672,357 0.9173 0.51%
2009-03-23 0 1.960 1.950 1.960 1.890 1.960 5,770,000 11,166,780 1.9353 0.915 0.910 0.915 0.882 0.915 12,364,490 0.9031 4.81%
2009-03-20 0 1.870 1.870 1.880 1.840 1.950 6,060,000 11,591,880 1.9129 0.873 0.873 0.877 0.859 0.910 12,985,929 0.8926 -2.60%
2009-03-19 0 1.920 1.920 1.940 1.800 1.950 8,550,000 16,365,840 1.9141 0.896 0.896 0.905 0.840 0.910 18,321,731 0.8932 2.67%
2009-03-18 0 1.870 1.870 1.880 1.870 1.990 6,652,000 12,669,480 1.9046 0.873 0.873 0.877 0.873 0.929 14,254,521 0.8888 -4.10%
2009-03-17 0 1.950 1.950 1.960 1.950 2.210 20,400,000 40,972,860 2.0085 0.910 0.910 0.915 0.910 1.031 43,715,007 0.9373 -13.33%
2009-03-16 1 - - - - - 0 0 - 1.050 - - - - 0 - 0.00%
2009-03-13 0 2.250 2.200 2.250 2.080 2.250 7,686,000 16,905,040 2.1995 1.050 1.027 1.050 0.971 1.050 16,470,272 1.0264 10.84%
2009-03-12 0 2.030 2.030 2.050 1.980 2.050 3,182,000 6,465,500 2.0319 0.947 0.947 0.957 0.924 0.957 6,818,684 0.9482 -0.49%
2009-03-11 0 2.040 2.040 2.050 2.020 2.080 2,336,000 4,811,000 2.0595 0.952 0.952 0.957 0.943 0.971 5,005,797 0.9611 0.99%
2009-03-10 0 2.020 2.010 2.020 1.900 2.100 4,874,087 9,926,832 2.0367 0.943 0.938 0.943 0.887 0.980 10,444,645 0.9504 -0.49%
2009-03-09 0 2.030 2.020 2.030 1.920 2.120 4,708,300 9,551,900 2.0287 0.947 0.943 0.947 0.896 0.989 10,089,381 0.9467 -2.40%
2009-03-06 0 2.080 2.080 2.090 1.760 2.110 12,721,000 24,991,890 1.9646 0.971 0.971 0.975 0.821 0.985 27,259,736 0.9168 8.90%
2009-03-05 0 1.910 1.910 1.920 1.860 1.950 2,560,000 4,868,360 1.9017 0.891 0.891 0.896 0.868 0.910 5,485,805 0.8874 0.00%
2009-03-04 0 1.910 1.900 1.910 1.630 1.950 6,914,284 12,579,563 1.8194 0.891 0.887 0.891 0.761 0.910 14,816,567 0.8490 17.18%
2009-03-03 0 1.630 1.630 1.680 1.520 1.680 1,764,000 2,845,560 1.6131 0.761 0.761 0.784 0.709 0.784 3,780,062 0.7528 -1.81%
2009-03-02 0 1.660 1.650 1.680 1.610 1.680 1,253,000 2,077,670 1.6582 0.775 0.770 0.784 0.751 0.784 2,685,044 0.7738 -2.92%
2009-02-27 0 1.710 1.710 1.720 1.680 1.720 1,081,767 1,846,183 1.7066 0.798 0.798 0.803 0.784 0.803 2,318,110 0.7964 2.40%
2009-02-26 0 1.670 1.670 1.690 1.660 1.830 3,174,000 5,475,580 1.7251 0.779 0.779 0.789 0.775 0.854 6,801,541 0.8050 -7.73%
2009-02-25 0 1.810 1.810 1.840 1.750 1.940 3,656,000 6,779,260 1.8543 0.845 0.845 0.859 0.817 0.905 7,834,415 0.8653 -0.55%
2009-02-24 0 1.820 1.820 1.860 1.780 1.860 1,646,000 3,014,460 1.8314 0.849 0.849 0.868 0.831 0.868 3,527,201 0.8546 -2.67%
2009-02-23 0 1.870 1.860 1.880 1.800 1.890 3,014,000 5,611,100 1.8617 0.873 0.868 0.877 0.840 0.882 6,458,678 0.8688 1.08%
2009-02-20 0 1.850 1.850 1.860 1.850 1.870 290,000 537,880 1.8548 0.863 0.863 0.868 0.863 0.873 621,439 0.8655 -1.07%
2009-02-19 0 1.870 1.870 1.880 1.850 1.940 1,812,000 3,403,100 1.8781 0.873 0.873 0.877 0.863 0.905 3,882,921 0.8764 0.00%
2009-02-18 0 1.870 1.870 1.880 1.820 1.940 1,441,000 2,720,630 1.8880 0.873 0.873 0.877 0.849 0.905 3,087,908 0.8811 -3.61%
2009-02-17 0 1.940 1.930 1.950 1.940 1.980 758,000 1,484,160 1.9580 0.905 0.901 0.910 0.905 0.924 1,624,313 0.9137 -1.52%
2009-02-16 0 1.970 1.970 1.990 1.960 2.010 720,443 1,433,149 1.9893 0.919 0.919 0.929 0.915 0.938 1,543,832 0.9283 -1.01%
2009-02-13 0 1.990 1.990 2.000 1.960 2.020 2,436,000 4,874,320 2.0010 0.929 0.929 0.933 0.915 0.943 5,220,086 0.9338 1.02%
2009-02-12 0 1.970 1.970 1.980 1.960 2.020 3,180,000 6,303,140 1.9821 0.919 0.919 0.924 0.915 0.943 6,814,398 0.9250 -3.43%
2009-02-11 0 2.040 2.040 2.080 1.920 2.090 6,038,225 12,231,901 2.0257 0.952 0.952 0.971 0.896 0.975 12,939,267 0.9453 1.49%
2009-02-10 0 2.010 2.010 2.020 1.930 2.030 5,028,000 10,049,220 1.9987 0.938 0.938 0.943 0.901 0.947 10,774,464 0.9327 2.55%
2009-02-09 0 1.960 1.960 1.970 1.840 1.970 3,638,000 7,005,040 1.9255 0.915 0.915 0.919 0.859 0.919 7,795,843 0.8986 8.29%
2009-02-06 0 1.810 1.810 1.830 1.780 1.850 2,508,631 4,528,484 1.8052 0.845 0.845 0.854 0.831 0.863 5,375,727 0.8424 1.12%
2009-02-05 0 1.790 1.770 1.790 1.730 1.830 2,726,000 4,883,840 1.7916 0.835 0.826 0.835 0.807 0.854 5,841,525 0.8361 1.70%
2009-02-04 0 1.760 1.760 1.770 1.720 1.770 2,036,000 3,565,440 1.7512 0.821 0.821 0.826 0.803 0.826 4,362,929 0.8172 4.14%
2009-02-03 0 1.690 1.670 1.690 1.650 1.700 403,942 678,804 1.6804 0.789 0.779 0.789 0.770 0.793 865,604 0.7842 3.05%
2009-02-02 0 1.640 1.640 1.670 1.640 1.700 710,000 1,199,280 1.6891 0.765 0.765 0.779 0.765 0.793 1,521,454 0.7882 -4.09%
2009-01-30 0 1.710 1.720 1.740 1.630 1.730 640,000 1,085,860 1.6967 0.798 0.803 0.812 0.761 0.807 1,371,451 0.7918 -2.29%
2009-01-29 0 1.750 1.730 1.750 1.720 1.760 150,000 262,560 1.7504 0.817 0.807 0.817 0.803 0.821 321,434 0.8168 3.55%
2009-01-23 0 1.690 1.690 1.730 1.660 1.730 451,000 765,010 1.6963 0.789 0.789 0.807 0.775 0.807 966,445 0.7916 -2.31%
2009-01-22 0 1.730 1.730 1.750 1.690 1.770 1,076,000 1,856,840 1.7257 0.807 0.807 0.817 0.789 0.826 2,305,752 0.8053 0.00%
2009-01-21 0 1.730 1.730 1.740 1.660 1.740 436,000 753,380 1.7279 0.807 0.807 0.812 0.775 0.812 934,301 0.8064 -0.57%
2009-01-20 0 1.740 1.740 1.770 1.700 1.780 1,779,381 3,144,992 1.7675 0.812 0.812 0.826 0.793 0.831 3,813,022 0.8248 -2.25%
2009-01-19 0 1.780 1.770 1.780 1.740 1.800 1,504,000 2,682,460 1.7836 0.831 0.826 0.831 0.812 0.840 3,222,910 0.8323 1.14%
2009-01-16 0 1.760 1.750 1.780 1.710 1.790 1,164,000 2,061,980 1.7715 0.821 0.817 0.831 0.798 0.835 2,494,327 0.8267 2.33%
2009-01-15 0 1.720 1.720 1.750 1.700 1.750 456,000 778,140 1.7064 0.803 0.803 0.817 0.793 0.817 977,159 0.7963 -4.97%
2009-01-14 0 1.810 1.800 1.830 1.750 1.830 120,000 215,840 1.7987 0.845 0.840 0.854 0.817 0.854 257,147 0.8394 2.26%
2009-01-13 0 1.770 1.750 1.800 1.750 1.880 416,000 754,020 1.8125 0.826 0.817 0.840 0.817 0.877 891,443 0.8458 -2.75%
2009-01-12 0 1.820 1.820 1.850 1.800 1.900 532,000 985,820 1.8530 0.849 0.849 0.863 0.840 0.887 1,140,019 0.8647 -4.71%
2009-01-09 0 1.910 1.900 1.910 1.900 1.960 694,000 1,335,400 1.9242 0.891 0.887 0.891 0.887 0.915 1,487,167 0.8979 2.14%
2009-01-08 0 1.870 1.860 1.890 1.870 2.000 2,843,000 5,395,590 1.8979 0.873 0.868 0.882 0.873 0.933 6,092,243 0.8856 -4.59%
2009-01-07 0 1.960 1.940 1.970 1.940 2.050 1,858,000 3,710,300 1.9969 0.915 0.905 0.919 0.905 0.957 3,981,494 0.9319 -3.45%
2009-01-06 0 2.030 2.030 2.040 1.970 2.090 15,088,000 30,895,900 2.0477 0.947 0.947 0.952 0.919 0.975 32,331,962 0.9556 -1.93%
2009-01-05 0 2.070 2.030 2.070 1.980 2.120 14,930,000 30,991,900 2.0758 0.966 0.947 0.966 0.924 0.989 31,993,385 0.9687 4.55%
2009-01-02 0 1.980 1.920 1.980 1.850 1.980 8,164,000 15,931,640 1.9515 0.924 0.896 0.924 0.863 0.924 17,494,575 0.9107 8.20%
2008-12-31 0 1.830 1.830 1.860 1.760 1.870 2,946,000 5,422,340 1.8406 0.854 0.854 0.868 0.821 0.873 6,312,961 0.8589 4.57%
2008-12-30 0 1.750 1.750 1.760 1.650 1.750 6,932,000 11,872,500 1.7127 0.817 0.817 0.821 0.770 0.817 14,854,531 0.7993 4.17%
2008-12-29 0 1.680 1.690 1.700 1.630 1.720 2,350,000 3,969,320 1.6891 0.784 0.789 0.793 0.761 0.803 5,035,797 0.7882 0.60%
2008-12-24 0 1.670 1.650 1.670 1.580 1.680 2,090,000 3,445,060 1.6484 0.779 0.770 0.779 0.737 0.784 4,478,645 0.7692 6.37%
2008-12-23 0 1.570 1.570 1.580 1.540 1.610 2,161,000 3,379,120 1.5637 0.733 0.733 0.737 0.719 0.751 4,630,791 0.7297 -2.48%
2008-12-22 0 1.610 1.600 1.610 1.600 1.700 3,404,000 5,617,840 1.6504 0.751 0.747 0.751 0.747 0.793 7,294,406 0.7702 -5.29%
2008-12-19 0 1.700 1.700 1.720 1.620 1.800 8,844,000 15,175,600 1.7159 0.793 0.793 0.803 0.756 0.840 18,951,741 0.8007 2.41%
2008-12-18 0 1.660 1.660 1.710 1.660 1.740 4,654,000 7,886,960 1.6947 0.775 0.775 0.798 0.775 0.812 9,973,022 0.7908 -3.49%
2008-12-17 0 1.720 1.710 1.720 1.660 1.750 2,294,000 3,942,900 1.7188 0.803 0.798 0.803 0.775 0.817 4,915,795 0.8021 2.38%
2008-12-16 0 1.680 1.680 1.690 1.620 1.710 988,000 1,640,980 1.6609 0.784 0.784 0.789 0.756 0.798 2,117,178 0.7751 0.60%
2008-12-15 0 1.670 1.670 1.680 1.650 1.730 2,159,000 3,610,500 1.6723 0.779 0.779 0.784 0.770 0.807 4,626,505 0.7804 7.05%
2008-12-12 0 1.560 1.560 1.570 1.540 1.740 2,988,000 4,802,580 1.6073 0.728 0.728 0.733 0.719 0.812 6,402,963 0.7501 -10.34%
2008-12-11 0 1.740 1.740 1.760 1.630 1.770 6,970,000 11,893,340 1.7064 0.812 0.812 0.821 0.761 0.826 14,935,961 0.7963 4.82%
2008-12-10 0 1.660 1.660 1.670 1.540 1.660 2,012,000 3,240,020 1.6103 0.775 0.775 0.779 0.719 0.775 4,311,500 0.7515 7.79%
2008-12-09 0 1.540 1.540 1.550 1.530 1.680 1,722,000 2,752,120 1.5982 0.719 0.719 0.723 0.714 0.784 3,690,061 0.7458 -2.53%
2008-12-08 0 1.580 1.580 1.590 1.490 1.590 1,822,000 2,792,820 1.5328 0.737 0.737 0.742 0.695 0.742 3,904,350 0.7153 6.76%
2008-12-05 0 1.480 1.450 1.470 1.430 1.480 562,000 814,660 1.4496 0.691 0.677 0.686 0.667 0.691 1,204,306 0.6765 2.07%
2008-12-04 0 1.450 1.430 1.450 1.400 1.520 710,000 1,033,120 1.4551 0.677 0.667 0.677 0.653 0.709 1,521,454 0.6790 -1.36%
2008-12-03 0 1.470 1.450 1.460 1.440 1.480 926,000 1,355,940 1.4643 0.686 0.677 0.681 0.672 0.691 1,984,318 0.6833 2.80%
2008-12-02 0 1.430 1.420 1.440 1.410 1.450 463,000 660,570 1.4267 0.667 0.663 0.672 0.658 0.677 992,159 0.6658 -5.92%
2008-12-01 0 1.520 1.520 1.530 1.460 1.540 522,000 792,540 1.5183 0.709 0.709 0.714 0.681 0.719 1,118,590 0.7085 4.11%
2008-11-28 0 1.460 1.460 1.480 1.460 1.490 580,000 852,280 1.4694 0.681 0.681 0.691 0.681 0.695 1,242,878 0.6857 0.69%
2008-11-27 0 1.450 1.450 1.460 1.420 1.490 978,000 1,416,700 1.4486 0.677 0.677 0.681 0.663 0.695 2,095,749 0.6760 3.57%
2008-11-26 0 1.400 1.380 1.440 1.350 1.420 736,000 1,020,960 1.3872 0.653 0.644 0.672 0.630 0.663 1,577,169 0.6473 0.00%
2008-11-25 0 1.400 1.400 1.410 1.370 1.480 1,752,000 2,482,400 1.4169 0.653 0.653 0.658 0.639 0.691 3,754,348 0.6612 2.19%
2008-11-24 0 1.370 1.370 1.400 1.360 1.420 454,000 624,560 1.3757 0.639 0.639 0.653 0.635 0.663 972,873 0.6420 -3.52%
2008-11-21 0 1.420 1.420 1.450 1.330 1.480 1,566,000 2,144,980 1.3697 0.663 0.663 0.677 0.621 0.691 3,355,770 0.6392 1.43%
2008-11-20 0 1.400 1.350 1.400 1.290 1.400 2,943,000 3,942,280 1.3395 0.653 0.630 0.653 0.602 0.653 6,306,533 0.6251 -1.41%
2008-11-19 0 1.420 1.410 1.420 1.390 1.500 2,144,000 3,056,060 1.4254 0.663 0.658 0.663 0.649 0.700 4,594,362 0.6652 -5.33%
2008-11-18 0 1.500 1.460 1.490 1.460 1.540 2,167,000 3,262,340 1.5055 0.700 0.681 0.695 0.681 0.719 4,643,648 0.7025 -3.23%
2008-11-17 0 1.550 1.510 1.550 1.450 1.550 532,000 814,980 1.5319 0.723 0.705 0.723 0.677 0.723 1,140,019 0.7149 -0.64%
2008-11-14 0 1.560 1.550 1.560 1.540 1.680 2,146,000 3,425,700 1.5963 0.728 0.723 0.728 0.719 0.784 4,598,647 0.7449 -1.89%
2008-11-13 0 1.590 1.570 1.590 1.560 1.620 726,000 1,149,340 1.5831 0.742 0.733 0.742 0.728 0.756 1,555,740 0.7388 -5.36%
2008-11-12 0 1.680 1.660 1.680 1.510 1.690 3,202,000 5,112,700 1.5967 0.784 0.775 0.784 0.705 0.789 6,861,542 0.7451 2.44%
2008-11-11 0 1.640 1.640 1.660 1.600 1.950 35,398,000 64,678,160 1.8272 0.765 0.765 0.775 0.747 0.910 75,854,110 0.8527 -3.53%
2008-11-10 0 1.700 1.650 1.700 1.530 1.700 5,534,000 9,040,060 1.6335 0.793 0.770 0.793 0.714 0.793 11,858,767 0.7623 15.65%
2008-11-07 0 1.470 1.470 1.480 1.400 1.470 1,036,000 1,496,080 1.4441 0.686 0.686 0.691 0.653 0.686 2,220,037 0.6739 0.68%
2008-11-06 0 1.460 1.460 1.500 1.390 1.500 2,206,885 3,124,475 1.4158 0.681 0.681 0.700 0.649 0.700 4,729,117 0.6607 -7.01%
2008-11-05 0 1.570 1.480 1.570 1.480 1.570 3,964,000 6,063,180 1.5296 0.733 0.691 0.733 0.691 0.733 8,494,426 0.7138 11.35%
2008-11-04 0 1.410 1.410 1.460 1.320 1.490 1,276,000 1,821,820 1.4278 0.658 0.658 0.681 0.616 0.695 2,734,331 0.6663 -3.42%
2008-11-03 0 1.460 1.450 1.460 1.420 1.620 4,451,000 6,628,920 1.4893 0.681 0.677 0.681 0.663 0.756 9,538,015 0.6950 -2.67%
2008-10-31 0 1.500 1.500 1.510 1.490 1.730 3,334,000 5,316,680 1.5947 0.700 0.700 0.705 0.695 0.807 7,144,404 0.7442 -13.29%
2008-10-30 0 1.730 1.700 1.730 1.330 1.730 8,696,000 13,479,020 1.5500 0.807 0.793 0.807 0.621 0.807 18,634,593 0.7233 24.46%
2008-10-29 0 1.390 1.350 1.390 1.210 1.390 5,754,000 7,500,780 1.3036 0.649 0.630 0.649 0.565 0.649 12,330,204 0.6083 14.88%
2008-10-28 0 1.210 1.210 1.260 1.070 1.290 8,611,731 10,489,005 1.2180 0.565 0.565 0.588 0.499 0.602 18,454,014 0.5684 10.00%
2008-10-27 0 1.100 1.100 1.110 1.050 1.160 6,761,146 7,438,106 1.1001 0.513 0.513 0.518 0.490 0.541 14,488,409 0.5134 -3.51%
2008-10-24 0 1.140 1.140 1.170 1.090 1.170 4,662,000 5,251,720 1.1265 0.532 0.532 0.546 0.509 0.546 9,990,165 0.5257 0.88%
2008-10-23 0 1.130 1.130 1.140 1.030 1.200 6,258,000 7,037,100 1.1245 0.527 0.527 0.532 0.481 0.560 13,410,221 0.5248 -0.88%
2008-10-22 0 1.140 1.130 1.140 1.070 1.140 4,854,000 5,349,760 1.1021 0.532 0.527 0.532 0.499 0.532 10,401,600 0.5143 -3.39%
2008-10-21 0 1.180 1.110 1.180 1.100 1.180 10,210,000 11,450,820 1.1215 0.551 0.518 0.551 0.513 0.551 21,878,933 0.5234 6.31%
2008-10-20 0 1.110 1.110 1.120 1.090 1.210 10,540,777 12,002,835 1.1387 0.518 0.518 0.523 0.509 0.565 22,587,752 0.5314 2.78%
2008-10-17 0 1.080 1.080 1.090 1.080 1.290 8,231,262 9,474,701 1.1511 0.504 0.504 0.509 0.504 0.602 17,638,710 0.5372 -2.70%
2008-10-16 0 1.110 1.110 1.120 1.010 1.150 3,482,000 3,781,260 1.0859 0.518 0.518 0.523 0.471 0.537 7,461,552 0.5068 -7.50%
2008-10-15 0 1.200 1.200 1.210 1.160 1.300 2,991,000 3,578,830 1.1965 0.560 0.560 0.565 0.541 0.607 6,409,392 0.5584 -6.25%
2008-10-14 0 1.280 1.260 1.280 1.170 1.330 13,716,631 17,208,577 1.2546 0.597 0.588 0.597 0.546 0.621 29,393,266 0.5855 17.43%
2008-10-13 0 1.090 1.080 1.090 0.920 1.120 16,232,000 16,157,460 0.9954 0.509 0.504 0.509 0.429 0.523 34,783,431 0.4645 21.11%
2008-10-10 0 0.900 0.890 0.900 0.900 1.190 41,185,648 40,168,339 0.9753 0.420 0.415 0.420 0.420 0.555 88,256,417 0.4551 -27.36%
2008-10-09 0 1.270 1.260 1.280 1.220 1.330 10,523,053 13,331,284 1.2669 0.578 0.574 0.583 0.555 0.606 23,113,971 0.5768 1.60%
2008-10-08 0 1.250 1.180 1.250 1.150 1.340 23,446,000 28,748,640 1.2262 0.569 0.537 0.569 0.524 0.610 51,499,328 0.5582 -10.71%
2008-10-06 0 1.400 1.390 1.400 1.400 1.720 14,288,549 21,655,547 1.5156 0.637 0.633 0.637 0.637 0.783 31,384,913 0.6900 -19.54%
2008-10-03 0 1.740 1.710 1.740 1.700 1.790 3,210,000 5,596,300 1.7434 0.792 0.779 0.792 0.774 0.815 7,050,791 0.7937 -4.40%
2008-10-02 0 1.820 1.810 1.820 1.750 1.840 10,080,000 18,115,480 1.7972 0.829 0.824 0.829 0.797 0.838 22,140,801 0.8182 1.11%
2008-09-30 0 1.800 1.800 1.810 1.780 2.150 12,752,000 23,296,280 1.8269 0.819 0.819 0.824 0.810 0.979 28,009,871 0.8317 -17.81%
2008-09-29 0 2.190 2.140 2.190 2.150 2.280 703,262 1,533,765 2.1809 0.997 0.974 0.997 0.979 1.038 1,544,721 0.9929 -0.90%
2008-09-26 0 2.210 2.210 2.220 2.200 2.340 682,000 1,520,780 2.2299 1.006 1.006 1.011 1.002 1.065 1,498,019 1.0152 -3.49%
2008-09-25 0 2.290 2.280 2.290 2.290 2.350 410,000 947,760 2.3116 1.043 1.038 1.043 1.043 1.070 900,568 1.0524 0.00%
2008-09-24 0 2.290 2.290 2.300 2.250 2.330 510,855 1,168,258 2.2869 1.043 1.043 1.047 1.024 1.061 1,122,097 1.0411 -1.72%
2008-09-23 0 2.330 2.240 2.280 2.250 2.430 768,000 1,770,460 2.3053 1.061 1.020 1.038 1.024 1.106 1,686,918 1.0495 0.43%
2008-09-22 0 2.320 2.320 2.390 2.250 2.460 4,028,371 9,487,927 2.3553 1.056 1.056 1.088 1.024 1.120 8,848,349 1.0723 4.04%
2008-09-19 0 2.230 2.220 2.230 2.120 2.490 4,004,855 9,024,104 2.2533 1.015 1.011 1.015 0.965 1.134 8,796,696 1.0259 3.72%
2008-09-18 0 2.150 2.150 2.170 1.900 2.290 6,005,379 12,128,251 2.0196 0.979 0.979 0.988 0.865 1.043 13,190,863 0.9194 -6.11%
2008-09-17 0 2.290 2.290 2.330 2.290 2.490 1,175,393 2,804,697 2.3862 1.043 1.043 1.061 1.043 1.134 2,581,760 1.0864 -8.76%
2008-09-16 0 2.510 2.410 2.510 2.300 2.550 3,436,000 8,165,180 2.3764 1.143 1.097 1.143 1.047 1.161 7,547,202 1.0819 -3.46%
2008-09-12 0 2.600 2.590 2.620 2.540 2.630 790,884 2,037,910 2.5767 1.184 1.179 1.193 1.156 1.197 1,737,183 1.1731 0.39%
2008-09-11 0 2.590 2.580 2.590 2.560 2.700 1,488,000 3,885,140 2.6110 1.179 1.175 1.179 1.165 1.229 3,268,404 1.1887 -4.78%
2008-09-10 0 2.720 2.700 2.720 2.660 2.750 1,410,000 3,846,940 2.7283 1.238 1.229 1.238 1.211 1.252 3,097,076 1.2421 -3.20%
2008-09-09 0 2.810 2.800 2.810 2.800 2.900 692,000 1,954,800 2.8249 1.279 1.275 1.279 1.275 1.320 1,519,984 1.2861 -3.10%
2008-09-08 0 2.900 2.880 2.910 2.860 2.920 844,225 2,437,210 2.8869 1.320 1.311 1.325 1.302 1.329 1,854,347 1.3143 2.84%
2008-09-05 0 2.820 2.820 2.860 2.800 2.860 694,000 1,968,020 2.8358 1.284 1.284 1.302 1.275 1.302 1,524,377 1.2910 -2.76%
2008-09-04 0 2.900 2.890 2.920 2.800 2.990 1,248,000 3,649,900 2.9246 1.320 1.316 1.329 1.275 1.361 2,741,242 1.3315 -0.34%
2008-09-03 0 2.910 2.910 2.950 2.910 2.970 443,000 1,303,780 2.9431 1.325 1.325 1.343 1.325 1.352 973,053 1.3399 -1.69%
2008-09-02 0 2.960 2.960 2.970 2.950 3.000 220,000 653,280 2.9695 1.348 1.348 1.352 1.343 1.366 483,232 1.3519 -1.33%
2008-09-01 0 3.000 2.980 3.050 2.980 3.050 582,000 1,748,460 3.0042 1.366 1.357 1.389 1.357 1.389 1,278,368 1.3677 -1.64%
2008-08-29 0 3.050 3.040 3.080 3.000 3.080 1,580,882 4,816,660 3.0468 1.389 1.384 1.402 1.366 1.402 3,472,420 1.3871 2.01%
2008-08-28 0 2.990 2.960 2.990 2.940 3.010 1,208,126 3,598,005 2.9782 1.361 1.348 1.361 1.338 1.370 2,653,659 1.3559 -0.33%
2008-08-27 0 3.000 2.970 2.990 2.920 3.030 2,144,000 6,368,200 2.9702 1.366 1.352 1.361 1.329 1.379 4,709,313 1.3523 2.04%
2008-08-26 0 2.940 2.940 3.000 2.930 3.000 932,311 2,745,198 2.9445 1.338 1.338 1.366 1.334 1.366 2,047,829 1.3405 0.00%
2008-08-25 0 2.940 2.940 2.990 2.920 3.010 900,000 2,685,030 2.9834 1.338 1.338 1.361 1.329 1.370 1,976,857 1.3582 1.38%
2008-08-21 0 2.900 2.880 2.900 2.880 3.060 1,437,140 4,221,869 2.9377 1.320 1.311 1.320 1.311 1.393 3,156,690 1.3374 -4.61%
2008-08-20 0 3.040 3.030 3.040 2.990 3.090 1,018,000 3,081,860 3.0274 1.384 1.379 1.384 1.361 1.407 2,236,045 1.3783 1.00%
2008-08-19 0 3.010 3.010 3.070 3.000 3.120 2,949,000 9,044,590 3.0670 1.370 1.370 1.398 1.366 1.420 6,477,502 1.3963 -2.27%
2008-08-18 0 3.080 3.080 3.130 3.050 3.120 468,000 1,438,520 3.0738 1.402 1.402 1.425 1.389 1.420 1,027,966 1.3994 -1.60%
2008-08-15 0 3.130 3.100 3.150 3.100 3.170 1,150,696 3,609,483 3.1368 1.425 1.411 1.434 1.411 1.443 2,527,513 1.4281 -0.32%
2008-08-14 0 3.140 3.080 3.140 3.050 3.150 1,138,000 3,547,480 3.1173 1.430 1.402 1.430 1.389 1.434 2,499,626 1.4192 0.64%
2008-08-13 0 3.120 3.100 3.200 3.010 3.170 1,044,000 3,248,340 3.1114 1.420 1.411 1.457 1.370 1.443 2,293,154 1.4165 -3.41%
2008-08-12 0 3.230 3.230 3.270 3.230 3.330 938,000 3,081,200 3.2849 1.471 1.471 1.489 1.471 1.516 2,060,325 1.4955 -4.72%
2008-08-11 0 3.390 3.350 3.430 3.240 3.500 1,248,861 4,285,897 3.4318 1.543 1.525 1.562 1.475 1.593 2,743,133 1.5624 -0.88%
2008-08-08 0 3.420 3.390 3.420 3.400 3.550 476,000 1,657,660 3.4825 1.557 1.543 1.557 1.548 1.616 1,045,538 1.5855 -2.29%
2008-08-07 0 3.500 3.410 3.500 3.360 3.590 2,330,000 8,075,680 3.4660 1.593 1.552 1.593 1.530 1.634 5,117,864 1.5779 2.34%
2008-08-05 0 3.420 3.400 3.420 3.380 3.570 2,668,287 9,250,876 3.4670 1.557 1.548 1.557 1.539 1.625 5,860,914 1.5784 -4.20%
2008-08-04 0 3.570 3.550 3.570 3.560 3.740 752,000 2,710,340 3.6042 1.625 1.616 1.625 1.621 1.703 1,651,774 1.6409 -3.51%
2008-08-01 0 3.700 3.600 3.650 3.510 3.700 804,000 2,899,040 3.6058 1.684 1.639 1.662 1.598 1.684 1,765,992 1.6416 1.65%
2008-07-31 0 3.640 3.630 3.660 3.630 3.850 1,300,000 4,758,720 3.6606 1.657 1.653 1.666 1.653 1.753 2,855,460 1.6665 -0.55%
2008-07-30 0 3.660 3.660 3.720 3.660 3.800 1,722,400 6,435,800 3.7365 1.666 1.666 1.694 1.666 1.730 3,783,266 1.7011 1.10%
2008-07-29 0 3.620 3.620 3.660 3.600 3.680 954,000 3,466,180 3.6333 1.648 1.648 1.666 1.639 1.675 2,095,469 1.6541 -1.36%
2008-07-28 0 3.670 3.650 3.680 3.640 3.790 448,000 1,663,520 3.7132 1.671 1.662 1.675 1.657 1.725 984,036 1.6905 -0.27%
2008-07-25 0 3.680 3.630 3.680 3.530 3.680 2,177,000 7,921,080 3.6385 1.675 1.653 1.675 1.607 1.675 4,781,798 1.6565 -1.60%
2008-07-24 0 3.740 3.740 3.750 3.600 3.740 2,424,000 8,898,400 3.6710 1.703 1.703 1.707 1.639 1.703 5,324,336 1.6713 1.36%
2008-07-23 0 3.690 3.500 3.690 3.430 3.690 2,588,311 9,208,159 3.5576 1.680 1.593 1.680 1.562 1.680 5,685,246 1.6197 7.58%
2008-07-22 0 3.430 3.380 3.430 3.290 3.450 1,296,000 4,429,560 3.4179 1.562 1.539 1.562 1.498 1.571 2,846,674 1.5560 -0.58%
2008-07-21 0 3.450 3.400 3.450 3.390 3.480 822,451 2,824,786 3.4346 1.571 1.548 1.571 1.543 1.584 1,806,520 1.5637 3.60%
2008-07-18 0 3.330 3.300 3.330 3.290 3.360 1,420,000 4,723,120 3.3261 1.516 1.502 1.516 1.498 1.530 3,119,041 1.5143 0.00%
2008-07-17 0 3.330 3.220 3.340 3.200 3.330 1,284,445 4,176,137 3.2513 1.516 1.466 1.521 1.457 1.516 2,821,294 1.4802 2.46%
2008-07-16 0 3.250 3.210 3.250 3.200 3.340 1,826,000 5,967,400 3.2680 1.480 1.461 1.480 1.457 1.521 4,010,824 1.4878 1.56%
2008-07-15 0 3.200 3.160 3.200 3.170 3.500 1,772,000 5,820,360 3.2846 1.457 1.439 1.457 1.443 1.593 3,892,212 1.4954 -3.32%
2008-07-14 0 3.310 3.300 3.310 3.240 3.380 2,040,000 6,749,420 3.3085 1.507 1.502 1.507 1.475 1.539 4,480,876 1.5063 0.61%
2008-07-11 0 3.290 3.290 3.300 3.200 3.320 792,000 2,582,160 3.2603 1.498 1.498 1.502 1.457 1.511 1,739,634 1.4843 0.30%
2008-07-10 0 3.280 3.220 3.300 3.110 3.280 1,350,631 4,334,277 3.2091 1.493 1.466 1.502 1.416 1.493 2,966,672 1.4610 0.92%
2008-07-09 0 3.250 3.180 3.250 3.090 3.250 1,152,000 3,695,720 3.2081 1.480 1.448 1.480 1.407 1.480 2,530,377 1.4605 5.18%
2008-07-08 0 3.090 3.080 3.090 3.040 3.200 826,700 2,596,055 3.1403 1.407 1.402 1.407 1.384 1.457 1,815,853 1.4297 -1.90%
2008-07-07 0 3.150 3.150 3.170 3.100 3.200 1,049,000 3,314,640 3.1598 1.434 1.434 1.443 1.411 1.457 2,304,137 1.4386 1.61%
2008-07-04 0 3.100 3.040 3.100 3.000 3.130 1,004,000 3,069,320 3.0571 1.411 1.384 1.411 1.366 1.425 2,205,294 1.3918 4.03%
2008-07-03 0 2.980 2.970 2.980 2.900 3.170 5,445,757 16,617,183 3.0514 1.357 1.352 1.357 1.320 1.443 11,961,649 1.3892 -4.49%
2008-07-02 0 3.120 3.120 3.160 3.090 3.230 2,174,000 6,818,180 3.1362 1.420 1.420 1.439 1.407 1.471 4,775,209 1.4278 -0.64%
2008-06-30 0 3.140 3.140 3.180 3.040 3.190 2,870,000 8,973,760 3.1267 1.430 1.430 1.448 1.384 1.452 6,303,978 1.4235 -1.26%
2008-06-27 0 3.180 3.130 3.180 3.110 3.230 4,421,000 13,986,250 3.1636 1.448 1.425 1.448 1.416 1.471 9,710,762 1.4403 -5.36%
2008-06-26 0 3.360 3.320 3.360 3.300 3.430 2,570,000 8,623,700 3.3555 1.530 1.511 1.530 1.502 1.562 5,645,026 1.5277 0.30%
2008-06-25 0 3.350 3.350 3.410 3.350 3.500 1,758,000 6,025,120 3.4273 1.525 1.525 1.552 1.525 1.593 3,861,461 1.5603 -0.59%
2008-06-24 0 3.370 3.340 3.370 3.310 3.440 1,880,187 6,359,740 3.3825 1.534 1.521 1.534 1.507 1.566 4,129,846 1.5399 -1.17%
2008-06-23 0 3.410 3.410 3.420 3.330 3.610 5,112,000 17,349,100 3.3938 1.552 1.552 1.557 1.516 1.644 11,228,549 1.5451 -5.80%
2008-06-20 0 3.620 3.610 3.620 3.610 3.840 2,582,000 9,512,480 3.6842 1.648 1.644 1.648 1.644 1.748 5,671,384 1.6773 -0.55%
2008-06-19 0 3.640 3.620 3.670 3.620 3.880 1,655,000 6,174,960 3.7311 1.657 1.648 1.671 1.648 1.766 3,635,221 1.6986 -5.21%
2008-06-18 0 3.840 3.840 3.850 3.770 3.860 1,286,000 4,943,760 3.8443 1.748 1.748 1.753 1.716 1.757 2,824,709 1.7502 1.86%
2008-06-17 0 3.770 3.760 3.770 3.700 3.800 940,000 3,541,480 3.7675 1.716 1.712 1.716 1.684 1.730 2,064,718 1.7152 0.27%
2008-06-16 0 3.760 3.780 3.800 3.750 3.880 531,087 2,018,623 3.8009 1.712 1.721 1.730 1.707 1.766 1,166,537 1.7304 -0.53%
2008-06-13 0 3.780 3.770 3.780 3.610 3.810 996,000 3,763,200 3.7783 1.721 1.716 1.721 1.644 1.735 2,187,722 1.7201 0.80%
2008-06-12 0 3.750 3.730 3.750 3.660 3.780 3,896,000 14,493,140 3.7200 1.707 1.698 1.707 1.666 1.721 8,557,595 1.6936 -3.35%
2008-06-11 0 3.880 3.830 3.880 3.560 3.930 2,450,000 9,461,600 3.8619 1.766 1.744 1.766 1.621 1.789 5,381,445 1.7582 4.58%
2008-06-10 0 3.710 3.710 3.770 3.710 3.800 1,306,000 4,888,020 3.7427 1.689 1.689 1.716 1.689 1.730 2,868,640 1.7040 -4.87%
2008-06-06 0 3.900 3.880 3.920 3.800 3.900 630,000 2,431,660 3.8598 1.776 1.766 1.785 1.730 1.776 1,383,800 1.7572 1.04%
2008-06-05 0 3.860 3.860 3.890 3.850 3.960 1,184,631 4,599,529 3.8827 1.757 1.757 1.771 1.753 1.803 2,602,052 1.7677 -1.78%
2008-06-04 0 3.930 3.920 3.940 3.890 3.990 4,544,000 17,873,020 3.9333 1.789 1.785 1.794 1.771 1.817 9,980,933 1.7907 1.29%
2008-06-03 0 3.880 3.870 3.880 3.820 3.990 1,821,000 7,070,670 3.8829 1.766 1.762 1.766 1.739 1.817 3,999,841 1.7677 -2.27%
2008-06-02 0 3.970 3.950 3.970 3.840 3.990 1,525,176 6,025,123 3.9504 1.807 1.798 1.807 1.748 1.817 3,350,061 1.7985 5.03%
2008-05-30 0 3.780 3.780 3.790 3.780 4.090 3,600,000 14,066,060 3.9072 1.721 1.721 1.725 1.721 1.862 7,907,429 1.7788 -7.58%
2008-05-29 0 4.090 4.000 4.080 3.910 4.100 3,524,000 14,341,940 4.0698 1.862 1.821 1.857 1.780 1.867 7,740,494 1.8528 3.54%
2008-05-28 0 3.950 3.920 3.950 3.850 3.970 1,074,000 4,211,280 3.9211 1.798 1.785 1.798 1.753 1.807 2,359,050 1.7852 0.51%
2008-05-27 0 3.930 3.920 3.940 3.710 4.000 1,502,000 5,920,200 3.9415 1.789 1.785 1.794 1.689 1.821 3,299,155 1.7945 3.69%
2008-05-26 0 3.790 3.800 3.810 3.730 3.820 3,120,000 11,837,980 3.7942 1.725 1.730 1.735 1.698 1.739 6,853,105 1.7274 -3.32%
2008-05-23 0 3.920 3.910 3.920 3.900 4.040 1,056,000 4,156,600 3.9362 1.785 1.780 1.785 1.776 1.839 2,319,513 1.7920 -1.33%
2008-05-22 0 4.000 3.990 4.000 3.960 4.100 2,554,000 10,221,120 4.0020 1.809 1.804 1.809 1.791 1.854 5,648,006 1.8097 -2.91%
2008-05-21 0 4.120 4.120 4.160 4.070 4.170 2,302,000 9,478,260 4.1174 1.863 1.863 1.881 1.840 1.886 5,090,724 1.8619 -2.14%
2008-05-20 0 4.210 4.210 4.220 4.200 4.350 1,166,287 4,926,811 4.2244 1.904 1.904 1.908 1.899 1.967 2,579,168 1.9102 -1.41%
2008-05-19 0 4.270 4.260 4.270 4.230 4.300 1,497,262 6,387,150 4.2659 1.931 1.926 1.931 1.913 1.944 3,311,098 1.9290 -0.93%
2008-05-16 0 4.310 4.310 4.320 4.290 4.420 3,444,000 14,902,500 4.3271 1.949 1.949 1.953 1.940 1.999 7,616,183 1.9567 -2.71%
2008-05-15 0 4.430 4.400 4.430 4.210 4.450 1,334,000 5,829,400 4.3699 2.003 1.990 2.003 1.904 2.012 2,950,055 1.9760 1.14%
2008-05-14 0 4.380 4.330 4.380 4.200 4.400 1,726,000 7,444,000 4.3129 1.981 1.958 1.981 1.899 1.990 3,816,937 1.9503 0.46%
2008-05-13 0 4.360 4.350 4.360 4.310 4.500 1,304,000 5,731,780 4.3955 1.972 1.967 1.972 1.949 2.035 2,883,712 1.9876 -2.68%
2008-05-09 0 4.480 4.450 4.480 4.380 4.590 4,116,000 18,400,600 4.4705 2.026 2.012 2.026 1.981 2.076 9,102,268 2.0215 -0.44%
2008-05-08 0 4.500 4.480 4.510 4.360 4.670 5,386,604 24,051,810 4.4651 2.035 2.026 2.039 1.972 2.112 11,912,126 2.0191 -3.85%
2008-05-07 0 4.680 4.550 4.680 4.480 5.460 7,980,000 37,411,880 4.6882 2.116 2.057 2.116 2.026 2.469 17,647,253 2.1200 4.00%
2008-05-06 0 4.500 4.480 4.520 4.330 4.520 2,026,000 8,987,940 4.4363 2.035 2.026 2.044 1.958 2.044 4,480,368 2.0061 2.04%
2008-05-05 0 4.410 4.390 4.410 4.200 4.460 3,328,000 14,676,440 4.4100 1.994 1.985 1.994 1.899 2.017 7,359,657 1.9942 3.28%
2008-05-02 0 4.270 4.270 4.280 4.260 4.490 2,976,000 12,942,458 4.3489 1.931 1.931 1.935 1.926 2.030 6,581,231 1.9666 -2.29%
2008-04-30 0 4.370 4.350 4.390 3.950 4.500 13,412,000 55,669,610 4.1507 1.976 1.967 1.985 1.786 2.035 29,659,770 1.8769 8.98%
2008-04-29 0 4.010 3.990 4.010 3.990 4.140 9,601,000 38,900,774 4.0517 1.813 1.804 1.813 1.804 1.872 21,231,990 1.8322 0.25%
2008-04-28 0 4.000 3.970 4.040 3.740 4.190 9,080,000 36,407,760 4.0097 1.809 1.795 1.827 1.691 1.895 20,079,832 1.8132 5.54%
2008-04-25 0 3.790 3.770 3.790 3.680 3.910 2,930,000 11,108,960 3.7915 1.714 1.705 1.714 1.664 1.768 6,479,505 1.7145 -2.82%
2008-04-24 0 3.900 3.880 3.900 3.660 3.900 5,464,000 20,982,780 3.8402 1.764 1.755 1.764 1.655 1.764 12,083,282 1.7365 8.64%
2008-04-23 0 3.590 3.640 3.650 3.480 3.640 3,924,000 13,933,740 3.5509 1.623 1.646 1.651 1.574 1.646 8,677,672 1.6057 2.57%
2008-04-22 0 3.500 3.520 3.530 3.320 3.520 5,055,400 17,454,368 3.4526 1.583 1.592 1.596 1.501 1.592 11,179,690 1.5613 3.24%
2008-04-21 0 3.390 3.380 3.400 3.110 3.420 2,634,000 8,812,880 3.3458 1.533 1.528 1.537 1.406 1.547 5,824,920 1.5130 2.42%
2008-04-18 0 3.310 3.300 3.310 3.250 3.440 5,544,000 18,615,620 3.3578 1.497 1.492 1.497 1.470 1.556 12,260,197 1.5184 -4.34%
2008-04-17 0 3.460 3.390 3.480 3.100 3.480 6,227,000 20,487,499 3.2901 1.565 1.533 1.574 1.402 1.574 13,770,607 1.4878 9.84%
2008-04-16 0 3.150 3.110 3.150 3.050 3.320 4,925,000 15,792,870 3.2067 1.424 1.406 1.424 1.379 1.501 10,891,319 1.4500 -2.17%
2008-04-15 0 3.220 3.220 3.250 3.200 3.300 3,786,000 12,201,060 3.2227 1.456 1.456 1.470 1.447 1.492 8,372,494 1.4573 -1.83%
2008-04-14 0 3.280 3.270 3.280 3.260 3.380 3,152,000 10,376,300 3.2920 1.483 1.479 1.483 1.474 1.528 6,970,444 1.4886 -3.53%
2008-04-11 0 3.400 3.390 3.490 3.250 3.500 7,308,000 24,678,080 3.3769 1.537 1.533 1.578 1.470 1.583 16,161,169 1.5270 4.29%
2008-04-10 0 3.260 3.260 3.270 3.240 3.330 2,074,000 6,782,660 3.2703 1.474 1.474 1.479 1.465 1.506 4,586,517 1.4788 -2.40%
2008-04-09 0 3.340 3.340 3.350 3.330 3.520 3,726,000 12,833,060 3.4442 1.510 1.510 1.515 1.506 1.592 8,239,808 1.5574 -2.91%
2008-04-08 0 3.440 3.420 3.440 3.400 3.480 2,822,600 9,669,168 3.4256 1.556 1.547 1.556 1.537 1.574 6,241,997 1.5491 0.58%
2008-04-07 0 3.420 3.410 3.420 3.310 3.450 2,542,000 8,671,640 3.4113 1.547 1.542 1.547 1.497 1.560 5,621,468 1.5426 4.27%
2008-04-03 0 3.280 3.280 3.290 3.150 3.350 3,122,000 10,175,860 3.2594 1.483 1.483 1.488 1.424 1.515 6,904,101 1.4739 0.92%
2008-04-02 0 3.250 3.250 3.260 3.210 3.310 2,590,000 8,428,900 3.2544 1.470 1.470 1.474 1.452 1.497 5,727,617 1.4716 2.52%
2008-04-01 0 3.170 3.170 3.190 3.070 3.370 4,126,000 13,176,280 3.1935 1.433 1.433 1.443 1.388 1.524 9,124,382 1.4441 -3.94%
2008-03-31 0 3.300 3.320 3.330 3.200 3.330 3,582,000 11,662,180 3.2558 1.492 1.501 1.506 1.447 1.506 7,921,361 1.4722 1.54%
2008-03-28 0 3.250 3.250 3.260 3.070 3.300 3,618,000 11,540,580 3.1898 1.470 1.470 1.474 1.388 1.492 8,000,973 1.4424 3.17%
2008-03-27 0 3.150 3.120 3.160 2.990 3.160 2,519,000 7,670,730 3.0451 1.424 1.411 1.429 1.352 1.429 5,570,605 1.3770 3.28%
2008-03-26 0 3.050 3.030 3.050 2.960 3.080 3,910,000 11,863,780 3.0342 1.379 1.370 1.379 1.338 1.393 8,646,712 1.3721 1.67%
2008-03-25 0 3.000 3.030 3.040 2.820 3.050 5,268,631 15,404,987 2.9239 1.357 1.370 1.375 1.275 1.379 11,651,236 1.3222 9.09%
2008-03-20 0 2.750 2.730 2.750 2.630 2.800 4,520,000 12,275,340 2.7158 1.244 1.234 1.244 1.189 1.266 9,995,687 1.2281 -1.08%
2008-03-19 0 2.780 2.780 2.790 2.600 2.890 9,368,000 25,640,060 2.7370 1.257 1.257 1.262 1.176 1.307 20,716,726 1.2377 8.59%
2008-03-18 0 2.560 2.560 2.570 2.500 2.730 7,556,651 19,509,744 2.5818 1.158 1.158 1.162 1.130 1.234 16,711,044 1.1675 -4.12%
2008-03-17 0 2.670 2.650 2.670 2.650 2.850 6,402,019 17,497,070 2.7331 1.207 1.198 1.207 1.198 1.289 14,157,651 1.2359 -6.97%
2008-03-14 0 2.870 2.870 2.880 2.840 3.000 4,762,631 13,744,855 2.8860 1.298 1.298 1.302 1.284 1.357 10,532,250 1.3050 -1.03%
2008-03-13 0 2.900 2.900 2.920 2.840 3.190 11,776,000 34,523,080 2.9316 1.311 1.311 1.320 1.284 1.443 26,041,862 1.3257 -4.61%
2008-03-12 0 3.040 3.030 3.040 3.030 3.160 8,844,000 27,400,160 3.0982 1.375 1.370 1.375 1.370 1.429 19,557,933 1.4010 2.01%
2008-03-11 0 2.980 2.970 2.980 2.930 3.080 8,436,100 25,250,189 2.9931 1.348 1.343 1.348 1.325 1.393 18,655,889 1.3535 -3.56%
2008-03-10 0 3.090 3.090 3.100 3.020 3.290 9,438,000 29,087,140 3.0819 1.397 1.397 1.402 1.366 1.488 20,871,526 1.3936 -6.36%
2008-03-07 0 3.300 3.290 3.300 3.280 3.420 5,720,000 19,075,260 3.3348 1.492 1.488 1.492 1.483 1.547 12,649,410 1.5080 -5.17%
2008-03-06 0 3.480 3.480 3.490 3.440 3.620 8,787,388 31,034,887 3.5318 1.574 1.574 1.578 1.556 1.637 19,432,740 1.5970 -3.87%
2008-03-05 0 3.620 3.620 3.670 3.580 3.730 3,726,000 13,573,960 3.6430 1.637 1.637 1.660 1.619 1.687 8,239,808 1.6474 -2.95%
2008-03-04 0 3.730 3.730 3.740 3.700 3.810 3,785,800 14,211,716 3.7540 1.687 1.687 1.691 1.673 1.723 8,372,052 1.6975 -1.58%
2008-03-03 0 3.790 3.780 3.790 3.740 3.840 2,886,000 10,905,720 3.7788 1.714 1.709 1.714 1.691 1.736 6,382,202 1.7088 -2.57%
2008-02-29 0 3.890 3.870 3.890 3.820 3.910 1,659,201 6,401,716 3.8583 1.759 1.750 1.759 1.727 1.768 3,669,216 1.7447 -0.51%
2008-02-28 0 3.910 3.900 3.910 3.860 4.000 3,434,000 13,407,340 3.9043 1.768 1.764 1.768 1.745 1.809 7,594,069 1.7655 -1.51%
2008-02-27 0 3.970 3.960 3.970 3.900 4.000 4,778,000 18,984,280 3.9733 1.795 1.791 1.795 1.764 1.809 10,566,238 1.7967 1.79%
2008-02-26 0 3.900 3.900 3.910 3.880 4.100 2,972,000 11,670,220 3.9267 1.764 1.764 1.768 1.755 1.854 6,572,386 1.7756 -2.01%
2008-02-25 0 3.980 3.980 3.990 3.950 4.040 4,627,000 18,403,470 3.9774 1.800 1.800 1.804 1.786 1.827 10,232,311 1.7986 0.76%
2008-02-22 0 3.950 3.950 3.970 3.930 4.020 1,198,000 4,741,600 3.9579 1.786 1.786 1.795 1.777 1.818 2,649,299 1.7898 -1.74%
2008-02-21 0 4.020 4.020 4.030 3.970 4.080 3,904,000 15,755,528 4.0357 1.818 1.818 1.822 1.795 1.845 8,633,443 1.8249 1.01%
2008-02-20 0 3.980 3.970 3.980 3.950 4.180 2,648,000 10,663,640 4.0271 1.800 1.795 1.800 1.786 1.890 5,855,881 1.8210 -4.78%
2008-02-19 0 4.180 4.160 4.180 4.140 4.260 5,776,000 24,260,140 4.2002 1.890 1.881 1.890 1.872 1.926 12,773,250 1.8993 0.00%
2008-02-18 0 4.180 4.180 4.200 4.170 4.380 3,008,000 12,819,280 4.2617 1.890 1.890 1.899 1.886 1.981 6,651,997 1.9271 -2.11%
2008-02-15 0 4.270 4.290 4.380 3.860 4.290 2,638,000 10,752,700 4.0761 1.931 1.940 1.981 1.745 1.940 5,833,766 1.8432 8.65%
2008-02-14 0 3.930 3.930 3.940 3.880 3.980 2,246,000 8,833,740 3.9331 1.777 1.777 1.782 1.755 1.800 4,966,884 1.7785 3.15%
2008-02-13 0 3.810 3.810 3.820 3.720 3.850 2,068,000 7,882,380 3.8116 1.723 1.723 1.727 1.682 1.741 4,573,248 1.7236 1.06%
2008-02-12 0 3.770 3.750 3.770 3.680 3.830 2,502,500 9,404,365 3.7580 1.705 1.696 1.705 1.664 1.732 5,534,117 1.6993 2.45%
2008-02-11 0 3.680 3.670 3.680 3.620 3.850 812,004 3,012,895 3.7104 1.664 1.660 1.664 1.637 1.741 1,795,694 1.6778 -3.92%
2008-02-06 0 3.830 3.770 3.850 3.710 3.840 1,840,024 6,876,530 3.7372 1.732 1.705 1.741 1.678 1.736 4,069,094 1.6899 -1.79%
2008-02-05 0 3.900 3.890 3.900 3.830 3.970 2,826,000 10,972,360 3.8826 1.764 1.759 1.764 1.732 1.795 6,249,516 1.7557 -1.76%
2008-02-04 0 3.970 3.960 3.970 3.720 3.980 5,322,000 20,749,760 3.8989 1.795 1.791 1.795 1.682 1.800 11,769,258 1.7630 7.01%
2008-02-01 0 3.710 3.660 3.730 3.500 3.780 4,802,000 17,561,280 3.6571 1.678 1.655 1.687 1.583 1.709 10,619,312 1.6537 0.82%
2008-01-31 0 3.680 3.620 3.680 3.620 3.950 1,976,311 7,368,783 3.7286 1.664 1.637 1.664 1.637 1.786 4,370,484 1.6860 -4.17%
2008-01-30 0 3.840 3.830 3.840 3.750 4.000 3,072,000 11,905,200 3.8754 1.736 1.732 1.736 1.696 1.809 6,793,529 1.7524 -2.29%
2008-01-29 0 3.930 3.930 3.960 3.880 4.100 2,176,272 8,577,644 3.9414 1.777 1.777 1.791 1.755 1.854 4,812,685 1.7823 0.26%
2008-01-28 0 3.920 3.900 3.920 3.890 4.100 3,630,000 14,422,200 3.9731 1.773 1.764 1.773 1.759 1.854 8,027,510 1.7966 -4.62%
2008-01-25 0 4.110 4.110 4.150 3.920 4.200 5,195,050 21,337,865 4.1073 1.859 1.859 1.877 1.773 1.899 11,488,517 1.8573 7.87%
2008-01-24 0 3.810 3.810 3.900 3.800 4.200 2,928,000 11,883,640 4.0586 1.723 1.723 1.764 1.718 1.899 6,475,082 1.8353 -4.75%
2008-01-23 0 4.000 4.000 4.020 3.910 4.400 7,561,200 30,415,328 4.0226 1.809 1.809 1.818 1.768 1.990 16,721,104 1.8190 2.83%
2008-01-22 0 3.890 3.880 3.970 3.870 4.500 5,136,900 20,942,490 4.0769 1.759 1.755 1.795 1.750 2.035 11,359,922 1.8435 -15.25%
2008-01-21 0 4.590 4.590 4.600 4.530 4.860 2,484,000 11,818,860 4.7580 2.076 2.076 2.080 2.048 2.198 5,493,205 2.1515 -6.90%
2008-01-18 0 4.930 4.930 4.940 4.780 4.990 3,520,460 17,327,241 4.9219 2.229 2.229 2.234 2.161 2.256 7,785,269 2.2256 -2.38%
2008-01-17 0 5.050 5.020 5.050 4.950 5.190 3,724,000 18,726,920 5.0287 2.284 2.270 2.284 2.238 2.347 8,235,385 2.2740 -0.98%
2008-01-16 0 5.100 5.100 5.120 5.000 5.200 2,542,000 12,937,980 5.0897 2.306 2.306 2.315 2.261 2.351 5,621,468 2.3015 -5.73%
2008-01-15 0 5.410 5.400 5.410 5.350 5.560 2,344,000 12,719,120 5.4262 2.446 2.442 2.446 2.419 2.514 5,183,604 2.4537 -1.81%
2008-01-14 0 5.510 5.510 5.580 5.390 5.690 1,204,000 6,656,200 5.5284 2.492 2.492 2.523 2.437 2.573 2,662,568 2.4999 -1.61%
2008-01-11 0 5.600 5.600 5.650 5.580 5.790 924,000 5,228,720 5.6588 2.532 2.532 2.555 2.523 2.618 2,043,366 2.5589 0.00%
2008-01-10 0 5.600 5.590 5.600 5.570 5.800 1,906,000 10,768,580 5.6498 2.532 2.528 2.532 2.519 2.623 4,214,996 2.5548 0.00%
2008-01-09 0 5.600 5.570 5.600 5.280 5.620 3,748,000 20,372,220 5.4355 2.532 2.519 2.532 2.388 2.541 8,288,459 2.4579 2.56%
2008-01-08 0 5.460 5.400 5.470 5.450 5.800 2,153,544 12,056,303 5.5984 2.469 2.442 2.474 2.464 2.623 4,762,423 2.5315 -3.87%
2008-01-07 0 5.680 5.680 5.700 5.660 5.940 1,580,000 9,036,040 5.7190 2.568 2.568 2.578 2.559 2.686 3,494,068 2.5861 -4.22%
2008-01-04 0 5.930 5.890 5.900 5.800 6.000 3,169,787 18,768,315 5.9210 2.682 2.663 2.668 2.623 2.713 7,009,779 2.6774 2.42%
2008-01-03 0 5.790 5.790 5.800 5.780 5.970 1,316,000 7,651,120 5.8139 2.618 2.618 2.623 2.614 2.700 2,910,249 2.6290 -2.20%
2008-01-02 0 5.920 5.900 5.920 5.860 6.000 1,027,842 6,073,052 5.9085 2.677 2.668 2.677 2.650 2.713 2,273,006 2.6718 -0.50%
2007-12-31 0 5.950 5.920 5.960 5.920 6.000 484,000 2,883,380 5.9574 2.691 2.677 2.695 2.677 2.713 1,070,335 2.6939 -0.50%
2007-12-28 0 5.980 5.960 5.970 5.740 6.050 2,952,000 17,599,420 5.9619 2.704 2.695 2.700 2.596 2.736 6,528,157 2.6959 1.36%
2007-12-27 0 5.900 5.900 5.940 5.860 6.110 4,002,180 23,950,560 5.9844 2.668 2.668 2.686 2.650 2.763 8,850,562 2.7061 -0.17%
2007-12-24 0 5.910 5.910 5.940 5.670 5.920 2,616,388 15,115,974 5.7774 2.672 2.672 2.686 2.564 2.677 5,785,973 2.6125 6.49%
2007-12-21 0 5.550 5.490 5.500 5.270 5.650 6,010,000 33,091,620 5.5061 2.510 2.483 2.487 2.383 2.555 13,290,726 2.4898 5.31%
2007-12-20 0 5.270 5.270 5.340 5.150 5.380 1,088,000 5,770,260 5.3035 2.383 2.383 2.415 2.329 2.433 2,406,042 2.3982 -2.04%
2007-12-19 0 5.380 5.380 5.410 5.100 5.460 2,813,553 15,055,811 5.3512 2.433 2.433 2.446 2.306 2.469 6,221,990 2.4198 5.08%
2007-12-18 0 5.120 5.120 5.140 4.770 5.180 2,081,126 10,594,677 5.0908 2.315 2.315 2.324 2.157 2.342 4,602,275 2.3021 -0.39%
2007-12-17 0 5.140 5.140 5.160 4.950 5.170 5,823,000 29,933,940 5.1406 2.324 2.324 2.333 2.238 2.338 12,877,188 2.3246 -1.53%
2007-12-14 0 5.220 5.230 5.240 5.090 5.750 17,796,000 94,471,550 5.3086 2.360 2.365 2.370 2.302 2.600 39,354,702 2.4005 -9.53%
2007-12-13 0 5.770 5.760 5.770 5.770 5.900 10,054,000 58,244,980 5.7932 2.609 2.605 2.609 2.609 2.668 22,233,770 2.6197 -0.52%
2007-12-12 0 5.800 5.780 5.800 5.770 5.900 9,313,304 54,076,574 5.8064 2.623 2.614 2.623 2.609 2.668 20,595,769 2.6256 -1.69%
2007-12-11 0 5.900 5.890 5.900 5.870 6.000 5,123,000 30,302,240 5.9149 2.668 2.663 2.668 2.654 2.713 11,329,183 2.6747 -1.67%
2007-12-10 0 6.000 5.990 6.000 5.970 6.080 3,572,353 21,430,847 5.9991 2.713 2.709 2.713 2.700 2.749 7,900,027 2.7128 -1.32%
2007-12-07 0 6.080 6.070 6.080 6.050 6.170 9,516,000 57,974,760 6.0923 2.749 2.745 2.749 2.736 2.790 21,044,018 2.7549 0.33%
2007-12-06 0 6.060 6.050 6.060 6.060 6.200 2,958,524 18,027,864 6.0935 2.740 2.736 2.740 2.740 2.804 6,542,584 2.7555 -0.33%
2007-12-05 0 6.080 6.080 6.090 6.070 6.150 2,242,000 13,673,500 6.0988 2.749 2.749 2.754 2.745 2.781 4,958,038 2.7578 -1.14%
2007-12-04 0 6.150 6.130 6.150 6.070 6.180 2,097,426 12,825,118 6.1147 2.781 2.772 2.781 2.745 2.795 4,638,322 2.7650 1.32%
2007-12-03 0 6.070 6.060 6.070 6.060 6.420 3,989,000 24,638,290 6.1766 2.745 2.740 2.745 2.740 2.903 8,821,415 2.7930 -2.72%
2007-11-30 0 6.240 6.240 6.250 6.200 6.600 2,658,000 16,748,380 6.3011 2.822 2.822 2.826 2.804 2.984 5,877,995 2.8493 0.16%
2007-11-29 0 6.230 6.170 6.230 6.190 6.400 3,415,000 21,531,330 6.3049 2.817 2.790 2.817 2.799 2.894 7,552,051 2.8511 0.48%
2007-11-28 0 6.200 6.180 6.240 6.120 6.380 1,129,316 7,004,771 6.2027 2.804 2.795 2.822 2.767 2.885 2,497,409 2.8048 1.64%
2007-11-27 0 6.100 6.100 6.140 5.740 6.200 1,458,000 8,770,140 6.0152 2.758 2.758 2.776 2.596 2.804 3,224,273 2.7200 1.84%
2007-11-26 0 5.990 5.990 6.000 5.940 6.200 3,680,000 22,188,420 6.0295 2.709 2.709 2.713 2.686 2.804 8,138,082 2.7265 0.50%
2007-11-23 0 5.960 5.950 5.960 5.940 6.210 2,376,000 14,415,720 6.0672 2.695 2.691 2.695 2.686 2.808 5,254,370 2.7436 -1.97%
2007-11-22 0 6.080 6.130 6.140 5.950 6.310 3,982,000 24,262,210 6.0930 2.749 2.772 2.776 2.691 2.853 8,805,935 2.7552 -6.32%
2007-11-21 0 6.490 6.420 6.490 6.350 6.590 3,260,000 21,127,340 6.4808 2.935 2.903 2.935 2.871 2.980 7,209,279 2.9306 3.02%
2007-11-20 0 6.300 6.250 6.350 6.000 6.300 3,065,640 18,793,084 6.1302 2.849 2.826 2.871 2.713 2.849 6,779,464 2.7721 0.96%
2007-11-19 0 6.240 6.230 6.240 6.230 6.550 2,018,000 12,875,340 6.3802 2.822 2.817 2.822 2.817 2.962 4,462,676 2.8851 -6.73%
2007-11-16 0 6.690 6.690 6.730 6.600 6.840 2,380,002 15,868,193 6.6673 3.025 3.025 3.043 2.984 3.093 5,263,220 3.0149 -3.60%
2007-11-15 0 6.940 6.840 6.940 6.690 7.000 1,786,000 12,251,060 6.8595 3.138 3.093 3.138 3.025 3.165 3,949,623 3.1018 -0.86%
2007-11-14 0 7.000 6.980 7.000 6.500 7.020 7,667,519 52,083,645 6.7928 3.165 3.156 3.165 2.939 3.174 16,956,222 3.0717 10.94%
2007-11-13 0 6.310 6.310 6.380 6.170 6.470 3,876,252 24,610,588 6.3491 2.853 2.853 2.885 2.790 2.926 8,572,080 2.8710 -0.63%
2007-11-12 0 6.350 6.310 6.350 6.130 6.950 8,236,332 52,271,627 6.3465 2.871 2.853 2.871 2.772 3.143 18,214,115 2.8698 -8.50%
2007-11-09 0 6.940 6.940 6.950 6.820 7.170 4,704,252 32,697,401 6.9506 3.138 3.138 3.143 3.084 3.242 10,403,149 3.1430 -0.86%
2007-11-08 0 7.000 6.970 7.000 6.700 7.030 5,454,000 37,609,660 6.8958 3.165 3.152 3.165 3.030 3.179 12,061,168 3.1182 2.19%
2007-11-07 0 6.850 6.850 6.880 6.820 7.370 11,093,000 77,410,860 6.9784 3.098 3.098 3.111 3.084 3.333 24,531,451 3.1556 -3.39%
2007-11-06 0 7.090 7.070 7.120 7.020 7.490 5,550,064 39,428,892 7.1042 3.206 3.197 3.220 3.174 3.387 12,273,607 3.2125 -3.27%
2007-11-05 0 7.330 7.310 7.330 7.290 7.760 3,646,728 27,217,341 7.4635 3.315 3.306 3.315 3.297 3.509 8,064,503 3.3750 -6.74%
2007-11-02 0 7.860 7.790 7.880 7.500 8.000 3,046,837 23,668,360 7.7682 3.554 3.523 3.563 3.391 3.618 6,737,883 3.5127 -2.12%
2007-11-01 0 8.030 8.000 8.030 7.960 8.260 5,808,711 46,634,988 8.0285 3.631 3.618 3.631 3.599 3.735 12,845,588 3.6304 0.37%
2007-10-31 0 8.000 7.990 8.000 7.990 8.500 3,107,326 25,223,931 8.1176 3.618 3.613 3.618 3.613 3.844 6,871,650 3.6707 -3.38%
2007-10-30 0 8.280 8.340 8.350 8.200 8.600 1,842,000 15,310,260 8.3118 3.744 3.771 3.776 3.708 3.889 4,073,464 3.7585 -2.01%
2007-10-29 0 8.450 8.500 8.510 8.160 9.180 7,106,631 60,844,318 8.5616 3.821 3.844 3.848 3.690 4.151 15,715,854 3.8715 3.17%
2007-10-26 0 8.190 8.150 8.190 8.000 8.400 2,211,369 18,051,357 8.1630 3.703 3.685 3.703 3.618 3.798 4,890,299 3.6913 -1.09%
2007-10-25 0 8.280 8.280 8.300 7.960 8.300 4,945,155 40,188,781 8.1269 3.744 3.744 3.753 3.599 3.753 10,935,890 3.6749 4.02%
2007-10-24 0 7.960 7.940 7.960 7.880 8.100 5,104,136 40,929,065 8.0188 3.599 3.590 3.599 3.563 3.663 11,287,466 3.6261 0.76%
2007-10-23 0 7.900 7.930 7.950 7.820 8.150 5,491,631 43,676,755 7.9533 3.572 3.586 3.595 3.536 3.685 12,144,386 3.5965 -1.25%
2007-10-22 0 8.000 8.000 8.030 7.850 8.090 3,889,000 31,117,440 8.0014 3.618 3.618 3.631 3.550 3.658 8,600,272 3.6182 -4.08%
2007-10-18 0 8.340 8.400 8.420 8.110 8.600 5,842,631 48,382,169 8.2809 3.771 3.798 3.807 3.667 3.889 12,920,600 3.7446 0.60%
2007-10-17 0 8.290 8.290 8.300 8.200 8.390 2,619,156 21,650,388 8.2662 3.749 3.749 3.753 3.708 3.794 5,792,094 3.7379 1.47%
2007-10-16 0 8.170 8.170 8.200 8.140 8.700 5,291,015 44,217,261 8.3570 3.694 3.694 3.708 3.681 3.934 11,700,737 3.7790 -1.09%
2007-10-15 0 8.260 8.250 8.260 8.150 8.830 6,763,746 56,172,207 8.3049 3.735 3.731 3.735 3.685 3.993 14,957,586 3.7554 -4.40%
2007-10-12 0 8.640 8.660 8.700 8.520 9.100 4,806,000 42,124,780 8.7650 3.907 3.916 3.934 3.853 4.115 10,628,158 3.9635 -1.82%
2007-10-11 0 8.800 8.800 8.860 8.690 9.400 13,721,525 126,280,584 9.2031 3.979 3.979 4.006 3.930 4.251 30,344,264 4.1616 -3.01%
2007-10-10 0 9.100 9.090 9.100 8.950 9.180 9,269,777 84,218,385 9.0853 4.103 4.098 4.103 4.035 4.139 20,560,515 4.0961 0.55%
2007-10-09 0 9.050 9.050 9.080 8.720 9.100 12,420,630 109,697,950 8.8319 4.080 4.080 4.094 3.931 4.103 27,549,158 3.9819 3.78%
2007-10-08 0 8.720 8.640 8.720 8.600 9.300 6,193,631 54,767,647 8.8426 3.931 3.895 3.931 3.877 4.193 13,737,574 3.9867 -5.53%
2007-10-05 0 9.230 9.200 9.250 9.200 9.450 5,327,514 49,502,012 9.2918 4.161 4.148 4.170 4.148 4.261 11,816,512 4.1892 -2.02%
2007-10-04 0 9.420 9.420 9.480 8.930 9.690 9,737,155 90,601,047 9.3047 4.247 4.247 4.274 4.026 4.369 21,597,167 4.1950 2.73%
2007-10-03 0 9.170 9.170 9.200 8.500 9.660 31,729,388 295,213,796 9.3041 4.134 4.134 4.148 3.832 4.355 70,376,296 4.1948 1.55%
2007-10-02 0 9.030 9.050 9.080 7.800 9.250 21,766,554 188,100,379 8.6417 4.071 4.080 4.094 3.517 4.170 48,278,569 3.8961 11.90%
2007-09-28 0 8.070 8.050 8.060 7.250 8.100 27,974,779 217,290,130 7.7674 3.638 3.629 3.634 3.269 3.652 62,048,513 3.5019 10.55%
2007-09-27 0 7.300 7.330 7.340 7.070 7.440 4,871,777 35,233,883 7.2322 3.291 3.305 3.309 3.188 3.354 10,805,680 3.2607 -0.54%
2007-09-25 0 7.340 7.310 7.340 7.050 7.340 6,669,000 47,691,630 7.1512 3.309 3.296 3.309 3.179 3.309 14,791,950 3.2242 3.09%
2007-09-24 0 7.120 7.120 7.130 7.040 7.200 5,427,944 38,515,016 7.0957 3.210 3.210 3.215 3.174 3.246 12,039,268 3.1991 0.28%
2007-09-21 0 7.100 7.100 7.110 6.980 7.250 6,899,155 48,684,003 7.0565 3.201 3.201 3.206 3.147 3.269 15,302,437 3.1815 -1.39%
2007-09-20 0 7.200 7.200 7.220 7.160 7.440 12,038,663 87,004,793 7.2271 3.246 3.246 3.255 3.228 3.354 26,701,949 3.2584 -3.74%
2007-09-19 0 7.480 7.440 7.480 7.100 7.750 29,134,387 218,175,967 7.4886 3.372 3.354 3.372 3.201 3.494 64,620,542 3.3763 5.65%
2007-09-18 0 7.080 7.060 7.080 7.050 7.200 3,601,187 25,591,948 7.1065 3.192 3.183 3.192 3.179 3.246 7,987,491 3.2040 -1.39%
2007-09-17 0 7.180 7.170 7.180 7.100 7.250 3,967,262 28,470,417 7.1763 3.237 3.233 3.237 3.201 3.269 8,799,451 3.2355 0.56%
2007-09-14 0 7.140 7.090 7.100 7.100 7.290 4,968,145 35,623,696 7.1704 3.219 3.197 3.201 3.201 3.287 11,019,426 3.2328 -0.28%
2007-09-13 0 7.160 7.110 7.150 7.000 7.200 8,206,640 58,071,387 7.0761 3.228 3.206 3.224 3.156 3.246 18,202,460 3.1903 0.99%
2007-09-12 0 7.090 7.050 7.060 6.930 7.350 20,186,311 143,765,858 7.1219 3.197 3.179 3.183 3.124 3.314 44,773,565 3.2110 -7.32%
2007-09-11 0 7.650 7.600 7.610 6.930 7.730 31,254,485 225,629,066 7.2191 3.449 3.426 3.431 3.124 3.485 69,322,954 3.2548 10.87%
2007-09-10 0 6.900 6.930 6.940 6.140 6.950 17,910,049 116,939,623 6.5293 3.111 3.124 3.129 2.768 3.133 39,724,779 2.9437 8.83%
2007-09-07 0 6.340 6.350 6.360 6.070 6.390 12,504,513 78,737,287 6.2967 2.858 2.863 2.867 2.737 2.881 27,735,212 2.8389 2.92%
2007-09-06 0 6.160 6.120 6.160 6.000 6.160 2,748,000 16,651,780 6.0596 2.777 2.759 2.777 2.705 2.777 6,095,108 2.7320 0.16%
2007-09-05 0 6.150 6.110 6.150 6.100 6.300 4,535,000 27,969,960 6.1676 2.773 2.755 2.773 2.750 2.840 10,058,703 2.7807 0.00%
2007-09-04 0 6.150 6.130 6.140 6.120 6.300 8,722,787 54,016,012 6.1925 2.773 2.764 2.768 2.759 2.840 19,347,283 2.7919 1.15%
2007-09-03 0 6.080 6.080 6.100 5.730 6.120 6,913,417 41,462,781 5.9974 2.741 2.741 2.750 2.583 2.759 15,334,071 2.7040 3.58%
2007-08-31 0 5.870 5.860 5.870 5.820 5.980 4,384,526 25,917,443 5.9111 2.647 2.642 2.647 2.624 2.696 9,724,950 2.6650 1.21%
2007-08-30 0 5.800 5.800 5.810 5.800 5.980 6,679,998 39,339,298 5.8891 2.615 2.615 2.619 2.615 2.696 14,816,344 2.6551 2.29%
2007-08-29 0 5.670 5.610 5.670 5.390 5.790 6,516,000 35,986,400 5.5228 2.556 2.529 2.556 2.430 2.610 14,452,593 2.4900 -2.58%
2007-08-28 0 5.820 5.800 5.830 5.770 6.010 6,087,196 35,723,357 5.8686 2.624 2.615 2.628 2.601 2.710 13,501,499 2.6459 -2.84%
2007-08-27 0 5.990 5.980 5.990 5.530 5.990 11,058,575 64,141,230 5.8001 2.701 2.696 2.701 2.493 2.701 24,528,098 2.6150 12.38%
2007-08-24 0 5.330 5.320 5.350 5.150 5.480 7,909,010 42,213,610 5.3374 2.403 2.399 2.412 2.322 2.471 17,542,312 2.4064 0.19%
2007-08-23 0 5.320 5.310 5.320 5.200 5.410 7,899,000 41,968,350 5.3131 2.399 2.394 2.399 2.344 2.439 17,520,110 2.3954 4.31%
2007-08-22 0 5.100 5.100 5.120 5.000 5.250 7,636,686 39,117,178 5.1223 2.299 2.299 2.308 2.254 2.367 16,938,293 2.3094 -0.58%
2007-08-21 0 5.130 5.130 5.150 5.000 5.560 11,578,379 61,607,851 5.3209 2.313 2.313 2.322 2.254 2.507 25,681,032 2.3990 -0.77%
2007-08-20 0 5.170 5.120 5.180 5.000 5.220 5,345,787 27,045,746 5.0593 2.331 2.308 2.335 2.254 2.353 11,857,042 2.2810 4.02%
2007-08-17 0 4.970 4.950 5.000 4.460 5.060 6,942,883 33,026,667 4.7569 2.241 2.232 2.254 2.011 2.281 15,399,427 2.1447 -1.00%
2007-08-16 0 5.020 5.010 5.020 4.750 5.200 10,069,000 50,608,580 5.0262 2.263 2.259 2.263 2.142 2.344 22,333,205 2.2661 -5.10%
2007-08-15 0 5.290 5.290 5.300 5.230 5.390 4,717,000 24,907,920 5.2805 2.385 2.385 2.390 2.358 2.430 10,462,382 2.3807 -2.58%
2007-08-14 0 5.430 5.410 5.430 5.380 5.450 7,780,000 42,124,140 5.4144 2.448 2.439 2.448 2.426 2.457 17,256,166 2.4411 1.31%
2007-08-13 0 5.360 5.350 5.360 5.310 5.540 6,407,000 34,752,470 5.4241 2.417 2.412 2.417 2.394 2.498 14,210,830 2.4455 -1.11%
2007-08-10 0 5.420 5.410 5.420 5.350 5.580 8,570,895 46,754,813 5.4551 2.444 2.439 2.444 2.412 2.516 19,010,384 2.4594 -5.41%
2007-08-09 0 5.730 5.730 5.740 5.730 5.890 5,542,631 32,282,460 5.8244 2.583 2.583 2.588 2.583 2.656 12,293,645 2.6259 -0.87%
2007-08-08 0 5.780 5.780 5.790 5.600 5.790 5,498,000 31,389,760 5.7093 2.606 2.606 2.610 2.525 2.610 12,194,653 2.5741 3.96%
2007-08-07 0 5.560 5.560 5.680 5.540 5.800 6,133,757 35,116,475 5.7251 2.507 2.507 2.561 2.498 2.615 13,604,772 2.5812 -2.11%
2007-08-06 0 5.680 5.680 5.700 5.680 5.800 3,658,000 20,948,260 5.7267 2.561 2.561 2.570 2.561 2.615 8,113,503 2.5819 -3.73%
2007-08-03 0 5.900 5.880 5.900 5.860 6.070 3,096,000 18,343,560 5.9249 2.660 2.651 2.660 2.642 2.737 6,866,978 2.6713 -0.51%
2007-08-02 0 5.930 5.920 5.960 5.810 6.250 8,914,126 53,361,297 5.9862 2.674 2.669 2.687 2.619 2.818 19,771,676 2.6989 -3.58%
2007-08-01 0 6.150 6.150 6.190 6.080 6.300 6,125,272 37,847,894 6.1790 2.773 2.773 2.791 2.741 2.840 13,585,952 2.7858 -2.54%
2007-07-31 0 6.310 6.310 6.320 6.080 6.400 10,555,136 66,350,505 6.2861 2.845 2.845 2.849 2.741 2.885 23,411,463 2.8341 3.61%
2007-07-30 0 6.090 6.080 6.100 6.040 6.240 2,864,631 17,486,343 6.1042 2.746 2.741 2.750 2.723 2.813 6,353,798 2.7521 -2.40%
2007-07-27 0 6.240 6.220 6.240 5.900 6.250 8,493,001 52,058,186 6.1295 2.813 2.804 2.813 2.660 2.818 18,837,614 2.7635 1.30%
2007-07-26 0 6.160 6.150 6.160 6.100 6.380 7,477,000 46,097,450 6.1652 2.777 2.773 2.777 2.750 2.876 16,584,107 2.7796 -2.07%
2007-07-25 0 6.290 6.280 6.290 6.080 6.400 13,453,894 84,384,563 6.2721 2.836 2.831 2.836 2.741 2.885 29,840,955 2.8278 0.80%
2007-07-24 0 6.240 6.240 6.250 6.050 6.340 23,023,001 142,485,969 6.1889 2.813 2.813 2.818 2.728 2.858 51,065,389 2.7903 5.76%
2007-07-23 0 5.900 5.870 5.930 5.800 5.920 5,222,514 30,529,098 5.8457 2.660 2.647 2.674 2.615 2.669 11,583,621 2.6355 1.20%
2007-07-20 0 5.830 5.830 5.860 5.660 5.880 10,853,000 62,942,630 5.7996 2.628 2.628 2.642 2.552 2.651 24,072,130 2.6148 3.74%
2007-07-19 0 5.620 5.620 5.630 5.580 5.680 1,956,000 10,996,240 5.6218 2.534 2.534 2.538 2.516 2.561 4,338,440 2.5346 0.72%
2007-07-18 0 5.580 5.580 5.650 5.540 5.700 5,422,312 30,490,624 5.6232 2.516 2.516 2.547 2.498 2.570 12,026,776 2.5352 -2.11%
2007-07-17 0 5.700 5.690 5.700 5.580 5.720 4,460,631 25,256,842 5.6622 2.570 2.565 2.570 2.516 2.579 9,893,752 2.5528 1.79%
2007-07-16 0 5.600 5.600 5.650 5.580 5.740 6,245,000 35,636,030 5.7063 2.525 2.525 2.547 2.516 2.588 13,851,511 2.5727 -1.06%
2007-07-13 0 5.660 5.650 5.670 5.560 5.850 9,390,000 53,073,580 5.6521 2.552 2.547 2.556 2.507 2.637 20,827,172 2.5483 -1.57%
2007-07-12 0 5.750 5.750 5.760 5.750 5.900 5,803,126 33,681,808 5.8041 2.592 2.592 2.597 2.592 2.660 12,871,427 2.6168 0.52%
2007-07-11 0 5.720 5.710 5.740 5.600 5.780 11,574,000 65,975,080 5.7003 2.579 2.574 2.588 2.525 2.606 25,671,319 2.5700 -1.55%
2007-07-10 0 5.810 5.800 5.810 5.800 6.220 11,286,514 67,493,199 5.9800 2.619 2.615 2.619 2.615 2.804 25,033,671 2.6961 -5.68%
2007-07-09 0 6.160 6.160 6.170 6.090 6.200 4,253,426 26,195,675 6.1587 2.777 2.777 2.782 2.746 2.795 9,434,168 2.7767 1.15%
2007-07-06 0 6.090 6.090 6.100 6.000 6.230 8,194,883 50,351,531 6.1443 2.746 2.746 2.750 2.705 2.809 18,176,383 2.7702 -0.98%
2007-07-05 0 6.150 6.150 6.160 6.030 6.240 14,290,757 87,725,677 6.1386 2.773 2.773 2.777 2.719 2.813 31,697,130 2.7676 1.99%
2007-07-04 0 6.030 6.020 6.030 5.910 6.130 18,048,262 108,668,630 6.0210 2.719 2.714 2.719 2.665 2.764 40,031,337 2.7146 2.20%
2007-07-03 0 5.900 5.860 5.880 5.640 6.000 11,570,418 67,197,384 5.8077 2.660 2.642 2.651 2.543 2.705 25,663,374 2.6184 5.17%
2007-06-29 0 5.610 5.610 5.630 5.500 5.700 2,134,252 11,886,153 5.5692 2.529 2.529 2.538 2.480 2.570 4,733,805 2.5109 0.18%
2007-06-28 0 5.600 5.570 5.610 5.430 5.670 10,322,764 57,424,553 5.5629 2.525 2.511 2.529 2.448 2.556 22,896,058 2.5081 2.38%
2007-06-27 0 5.470 5.460 5.470 5.370 5.700 13,758,467 75,062,963 5.4558 2.466 2.462 2.466 2.421 2.570 30,516,503 2.4597 -4.04%
2007-06-26 0 5.700 5.690 5.700 5.650 6.000 7,868,258 45,452,931 5.7767 2.570 2.565 2.570 2.547 2.705 17,451,924 2.6045 -4.04%
2007-06-25 0 5.940 5.910 5.940 5.910 6.160 8,860,000 53,218,060 6.0066 2.678 2.665 2.678 2.665 2.777 19,651,623 2.7081 -3.41%
2007-06-22 0 6.150 6.140 6.150 5.960 6.150 10,621,679 64,664,277 6.0880 2.773 2.768 2.773 2.687 2.773 23,559,056 2.7448 3.54%
2007-06-21 0 5.940 5.930 5.940 5.910 6.020 6,579,009 39,312,537 5.9754 2.678 2.674 2.678 2.665 2.714 14,592,348 2.6941 0.68%
2007-06-20 0 5.900 5.880 5.900 5.700 5.940 12,769,858 74,353,537 5.8226 2.660 2.651 2.660 2.570 2.678 28,323,752 2.6251 4.24%
2007-06-18 0 5.660 5.660 5.670 5.540 5.700 7,425,480 41,800,934 5.6294 2.552 2.552 2.556 2.498 2.570 16,469,835 2.5380 2.17%
2007-06-15 0 5.540 5.540 5.590 5.500 5.650 7,619,000 42,458,960 5.5728 2.498 2.498 2.520 2.480 2.547 16,899,065 2.5125 -0.54%
2007-06-14 0 5.570 5.550 5.570 5.500 5.620 5,220,543 29,061,337 5.5667 2.511 2.502 2.511 2.480 2.534 11,579,249 2.5098 1.83%
2007-06-13 0 5.470 5.460 5.480 5.360 5.690 14,678,000 80,106,330 5.4576 2.466 2.462 2.471 2.417 2.565 32,556,042 2.4606 -2.84%
2007-06-12 0 5.630 5.630 5.650 5.580 5.900 10,656,000 60,433,200 5.6713 2.538 2.538 2.547 2.516 2.660 23,635,181 2.5569 -4.74%
2007-06-11 0 5.910 5.900 5.930 5.900 6.160 4,086,000 24,387,320 5.9685 2.665 2.660 2.674 2.660 2.777 9,062,814 2.6909 -1.34%
2007-06-08 0 5.990 5.970 5.990 5.830 6.100 6,422,000 38,436,500 5.9851 2.701 2.692 2.701 2.628 2.750 14,244,100 2.6984 0.50%
2007-06-07 0 5.960 5.960 5.970 5.920 6.080 9,838,883 58,689,692 5.9651 2.687 2.687 2.692 2.669 2.741 21,822,802 2.6894 -2.13%
2007-06-06 0 6.090 6.090 6.100 6.030 6.190 6,858,504 41,850,389 6.1020 2.746 2.746 2.750 2.719 2.791 15,212,273 2.7511 -1.62%
2007-06-05 0 6.190 6.160 6.200 6.030 6.420 8,468,378 52,313,643 6.1775 2.791 2.777 2.795 2.719 2.894 18,782,999 2.7852 -1.59%
2007-06-04 0 6.290 6.280 6.290 6.260 6.650 6,982,000 44,236,964 6.3359 2.836 2.831 2.836 2.822 2.998 15,486,189 2.8565 -4.12%
2007-06-01 0 6.560 6.440 6.560 6.280 6.930 8,894,000 57,850,120 6.5044 2.958 2.903 2.958 2.831 3.124 19,727,036 2.9325 -2.09%
2007-05-31 0 6.700 6.700 6.710 6.410 6.800 22,332,736 148,762,867 6.6612 3.021 3.021 3.025 2.890 3.066 49,534,370 3.0032 7.72%
2007-05-30 0 6.220 6.210 6.220 5.560 6.230 17,584,631 100,629,087 5.7226 2.804 2.800 2.804 2.507 2.809 39,002,996 2.5800 5.60%
2007-05-29 0 5.890 5.850 5.890 5.600 6.000 8,397,262 48,556,062 5.7824 2.656 2.637 2.656 2.525 2.705 18,625,263 2.6070 -2.00%
2007-05-28 0 6.010 6.010 6.040 6.010 6.260 3,993,338 24,328,073 6.0922 2.710 2.710 2.723 2.710 2.822 8,857,288 2.7467 -3.99%
2007-05-25 0 6.260 6.260 6.270 5.970 6.280 33,356,543 204,326,608 6.1255 2.822 2.822 2.827 2.692 2.831 73,985,352 2.7617 -0.79%
2007-05-23 0 6.310 6.310 6.340 6.210 6.650 11,338,582 74,321,853 6.5548 2.845 2.845 2.858 2.800 2.998 25,149,158 2.9552 -2.32%
2007-05-22 0 6.460 6.390 6.470 5.990 6.580 31,162,136 198,197,808 6.3602 2.913 2.881 2.917 2.701 2.967 69,118,122 2.8675 8.57%
2007-05-21 0 5.950 5.950 5.960 5.670 6.000 11,022,756 64,639,418 5.8642 2.683 2.683 2.687 2.556 2.705 24,448,651 2.6439 4.75%
2007-05-18 0 5.680 5.640 5.660 5.380 5.700 13,571,893 75,726,162 5.5796 2.561 2.543 2.552 2.426 2.570 30,102,678 2.5156 1.48%
2007-05-17 0 5.620 5.620 5.630 5.490 5.630 14,583,640 81,419,660 5.5829 2.523 2.523 2.528 2.465 2.528 32,479,674 2.5068 3.12%
2007-05-16 0 5.450 5.450 5.480 5.080 5.500 21,434,000 115,064,020 5.3683 2.447 2.447 2.461 2.281 2.470 47,736,321 2.4104 5.83%
2007-05-15 0 5.150 5.140 5.150 5.060 5.360 8,929,389 46,348,924 5.1906 2.312 2.308 2.312 2.272 2.407 19,886,917 2.3306 -2.83%
2007-05-14 0 5.300 5.300 5.340 4.800 5.350 26,679,990 135,012,960 5.0605 2.380 2.380 2.398 2.155 2.402 59,419,827 2.2722 12.05%
2007-05-11 0 4.730 4.730 4.740 4.500 4.750 35,093,630 163,993,937 4.6730 2.124 2.124 2.128 2.021 2.133 78,158,104 2.0982 2.60%
2007-05-10 0 4.610 4.620 4.640 4.280 4.650 14,867,552 67,943,971 4.5700 2.070 2.074 2.083 1.922 2.088 33,111,983 2.0519 6.22%
2007-05-09 0 4.340 4.330 4.340 4.280 4.420 9,193,262 39,749,298 4.3237 1.949 1.944 1.949 1.922 1.985 20,474,597 1.9414 -1.59%
2007-05-08 0 4.410 4.410 4.420 4.390 4.470 12,050,437 53,359,700 4.4280 1.980 1.980 1.985 1.971 2.007 26,837,899 1.9882 -1.12%
2007-05-07 0 4.460 4.450 4.460 4.420 4.470 5,840,802 25,964,716 4.4454 2.003 1.998 2.003 1.985 2.007 13,008,230 1.9960 0.90%
2007-05-04 0 4.420 4.410 4.420 4.380 4.460 5,860,164 25,949,539 4.4281 1.985 1.980 1.985 1.967 2.003 13,051,352 1.9883 0.23%
2007-05-03 0 4.410 4.410 4.420 4.390 4.470 6,049,307 26,752,731 4.4224 1.980 1.980 1.985 1.971 2.007 13,472,598 1.9857 0.00%
2007-05-02 0 4.410 4.410 4.420 4.390 4.500 5,178,631 23,008,072 4.4429 1.980 1.980 1.985 1.971 2.021 11,533,489 1.9949 0.46%
2007-04-30 0 4.390 4.390 4.400 4.320 4.510 7,304,525 31,985,869 4.3789 1.971 1.971 1.976 1.940 2.025 16,268,132 1.9662 -2.66%
2007-04-27 0 4.510 4.500 4.510 4.480 4.650 16,435,407 75,331,327 4.5835 2.025 2.021 2.025 2.012 2.088 36,603,801 2.0580 0.67%
2007-04-26 0 4.480 4.490 4.500 4.350 4.540 27,075,679 121,397,695 4.4836 2.012 2.016 2.021 1.953 2.038 60,301,078 2.0132 3.46%
2007-04-25 0 4.330 4.320 4.330 4.280 4.500 7,346,000 32,208,300 4.3845 1.944 1.940 1.944 1.922 2.021 16,360,503 1.9687 -2.04%
2007-04-24 0 4.420 4.400 4.410 4.290 4.490 23,423,135 103,320,911 4.4111 1.985 1.976 1.980 1.926 2.016 52,166,385 1.9806 1.61%
2007-04-23 0 4.350 4.330 4.350 4.160 4.360 54,659,573 233,203,642 4.2665 1.953 1.944 1.953 1.868 1.958 121,734,018 1.9157 4.82%
2007-04-20 0 4.150 4.140 4.150 4.020 4.160 20,566,923 84,859,609 4.1260 1.863 1.859 1.863 1.805 1.868 45,805,227 1.8526 3.49%
2007-04-19 0 4.010 4.000 4.020 3.810 4.020 16,210,650 63,265,560 3.9027 1.801 1.796 1.805 1.711 1.805 36,103,238 1.7524 4.16%
2007-04-18 0 3.850 3.850 3.860 3.710 4.080 16,814,757 66,794,519 3.9724 1.729 1.729 1.733 1.666 1.832 37,448,663 1.7836 -3.75%
2007-04-17 0 4.000 4.000 4.010 3.950 4.070 14,597,106 58,482,390 4.0064 1.796 1.796 1.801 1.774 1.827 32,509,664 1.7989 1.52%
2007-04-16 0 3.940 3.940 3.950 3.820 3.980 13,232,883 51,868,530 3.9197 1.769 1.769 1.774 1.715 1.787 29,471,361 1.7600 3.41%
2007-04-13 0 3.810 3.800 3.810 3.760 3.980 11,703,818 45,810,518 3.9142 1.711 1.706 1.711 1.688 1.787 26,065,933 1.7575 -2.31%
2007-04-12 0 3.900 3.900 3.920 3.730 3.920 9,652,505 37,413,869 3.8761 1.751 1.751 1.760 1.675 1.760 21,497,391 1.7404 1.83%
2007-04-11 0 3.830 3.830 3.850 3.750 3.890 14,094,274 54,061,434 3.8357 1.720 1.720 1.729 1.684 1.747 31,389,791 1.7223 1.32%
2007-04-10 0 3.780 3.780 3.800 3.500 3.820 31,655,767 116,739,615 3.6878 1.697 1.697 1.706 1.572 1.715 70,501,533 1.6558 9.88%
2007-04-04 0 3.440 3.400 3.440 3.220 3.490 9,853,944 33,232,669 3.3725 1.545 1.527 1.545 1.446 1.567 21,946,022 1.5143 8.18%
2007-04-03 0 3.180 3.180 3.190 3.180 3.230 1,706,884 5,450,667 3.1933 1.428 1.428 1.432 1.428 1.450 3,801,454 1.4338 -0.93%
2007-04-02 0 3.210 3.190 3.210 3.180 3.250 1,921,200 6,177,044 3.2152 1.441 1.432 1.441 1.428 1.459 4,278,764 1.4437 0.94%
2007-03-30 0 3.180 3.180 3.200 3.150 3.250 1,083,640 3,436,983 3.1717 1.428 1.428 1.437 1.414 1.459 2,413,408 1.4241 0.95%
2007-03-29 0 3.150 3.140 3.170 3.130 3.200 2,289,247 7,244,006 3.1644 1.414 1.410 1.423 1.405 1.437 5,098,452 1.4208 -0.94%
2007-03-28 0 3.180 3.180 3.190 3.150 3.230 2,644,631 8,398,596 3.1757 1.428 1.428 1.432 1.414 1.450 5,889,939 1.4259 -1.24%
2007-03-27 0 3.220 3.210 3.220 3.210 3.270 2,126,311 6,876,460 3.2340 1.446 1.441 1.446 1.441 1.468 4,735,573 1.4521 -1.83%
2007-03-26 0 3.280 3.270 3.280 3.160 3.280 3,264,272 10,578,012 3.2405 1.473 1.468 1.473 1.419 1.473 7,269,961 1.4550 3.80%
2007-03-23 0 3.160 3.150 3.160 3.140 3.190 2,062,019 6,524,079 3.1639 1.419 1.414 1.419 1.410 1.432 4,592,386 1.4206 0.00%
2007-03-22 0 3.160 3.160 3.180 3.150 3.250 3,264,943 10,462,437 3.2045 1.419 1.419 1.428 1.414 1.459 7,271,455 1.4388 -0.94%
2007-03-21 0 3.190 3.180 3.190 3.110 3.200 922,000 2,894,760 3.1397 1.432 1.428 1.432 1.396 1.437 2,053,415 1.4097 1.92%
2007-03-20 0 3.130 3.130 3.140 3.090 3.280 1,248,000 3,924,040 3.1443 1.405 1.405 1.410 1.387 1.473 2,779,459 1.4118 -2.19%
2007-03-19 0 3.200 3.180 3.200 3.090 3.200 2,298,000 7,224,160 3.1437 1.437 1.428 1.437 1.387 1.437 5,117,947 1.4115 2.89%
2007-03-16 0 3.110 3.110 3.130 3.090 3.170 2,964,852 9,236,173 3.1152 1.396 1.396 1.405 1.387 1.423 6,603,113 1.3988 -1.89%
2007-03-15 0 3.170 3.170 3.180 3.170 3.280 1,386,000 4,458,560 3.2169 1.423 1.423 1.428 1.423 1.473 3,086,803 1.4444 -1.25%
2007-03-14 0 3.210 3.190 3.210 2.990 3.230 4,836,000 14,944,040 3.0902 1.441 1.432 1.441 1.343 1.450 10,770,404 1.3875 2.23%
2007-03-13 0 3.140 3.130 3.180 3.110 3.280 5,496,000 17,635,640 3.2088 1.410 1.405 1.428 1.396 1.473 12,240,311 1.4408 -3.09%
2007-03-12 0 3.240 3.240 3.260 3.210 3.320 3,878,431 12,602,612 3.2494 1.455 1.455 1.464 1.441 1.491 8,637,773 1.4590 -0.31%
2007-03-09 0 3.250 3.250 3.260 3.190 3.300 6,619,893 21,356,883 3.2262 1.459 1.459 1.464 1.432 1.482 14,743,367 1.4486 0.93%
2007-03-08 0 3.220 3.200 3.220 3.090 3.220 5,543,000 17,530,960 3.1627 1.446 1.437 1.446 1.387 1.446 12,344,986 1.4201 6.27%
2007-03-07 0 3.030 3.030 3.040 3.010 3.120 8,666,000 26,553,200 3.0641 1.360 1.360 1.365 1.352 1.401 19,300,315 1.3758 2.02%
2007-03-06 0 2.970 2.960 2.970 2.820 2.980 9,383,338 27,342,666 2.9140 1.334 1.329 1.334 1.266 1.338 20,897,921 1.3084 3.85%
2007-03-05 0 2.860 2.860 2.870 2.770 3.080 16,217,953 47,127,932 2.9059 1.284 1.284 1.289 1.244 1.383 36,119,502 1.3048 -8.63%
2007-03-02 0 3.130 3.120 3.140 3.040 3.330 9,340,524 29,609,931 3.1701 1.405 1.401 1.410 1.365 1.495 20,802,569 1.4234 -3.40%
2007-03-01 0 3.240 3.240 3.250 3.210 3.340 4,584,000 15,095,180 3.2930 1.455 1.455 1.459 1.441 1.500 10,209,168 1.4786 -1.52%
2007-02-28 0 3.290 3.290 3.300 3.000 3.320 11,062,000 35,091,440 3.1723 1.477 1.477 1.482 1.347 1.491 24,636,521 1.4244 -1.20%
2007-02-27 0 3.330 3.330 3.340 3.280 3.520 6,755,255 22,744,610 3.3670 1.495 1.495 1.500 1.473 1.581 15,044,836 1.5118 -5.13%
2007-02-26 0 3.510 3.500 3.510 3.370 3.520 6,251,261 21,438,927 3.4295 1.576 1.572 1.576 1.513 1.581 13,922,376 1.5399 1.74%
2007-02-23 0 3.450 3.440 3.450 3.400 3.580 5,261,573 18,202,325 3.4595 1.549 1.545 1.549 1.527 1.607 11,718,211 1.5533 -1.99%
2007-02-22 0 3.520 3.490 3.530 3.330 3.530 14,542,565 50,187,339 3.4511 1.581 1.567 1.585 1.495 1.585 32,388,194 1.5496 5.71%
2007-02-21 0 3.330 3.330 3.350 3.210 3.370 11,029,174 36,596,425 3.3181 1.495 1.495 1.504 1.441 1.513 24,563,413 1.4899 1.52%
2007-02-16 0 3.280 3.250 3.280 3.100 3.300 7,757,227 24,795,737 3.1965 1.473 1.459 1.473 1.392 1.482 17,276,359 1.4352 3.14%
2007-02-15 0 3.180 3.170 3.180 3.000 3.240 18,689,799 58,722,726 3.1420 1.428 1.423 1.428 1.347 1.455 41,624,627 1.4108 7.07%
2007-02-14 0 2.970 2.960 2.970 2.910 2.980 8,466,020 24,939,189 2.9458 1.334 1.329 1.334 1.307 1.338 18,854,934 1.3227 2.06%
2007-02-13 0 2.910 2.900 2.910 2.870 2.960 5,090,000 14,782,700 2.9043 1.307 1.302 1.307 1.289 1.329 11,336,096 1.3040 -1.69%
2007-02-12 0 2.960 2.950 2.960 2.850 2.980 11,438,087 33,361,238 2.9167 1.329 1.325 1.329 1.280 1.338 25,474,116 1.3096 3.14%
2007-02-09 0 2.870 2.860 2.870 2.800 2.880 8,456,543 24,032,406 2.8419 1.289 1.284 1.289 1.257 1.293 18,833,827 1.2760 2.50%
2007-02-08 0 2.800 2.800 2.810 2.770 2.840 6,113,213 17,174,881 2.8095 1.257 1.257 1.262 1.244 1.275 13,614,925 1.2615 -0.36%
2007-02-07 0 2.810 2.800 2.810 2.750 2.830 6,067,785 16,929,650 2.7901 1.262 1.257 1.262 1.235 1.271 13,513,751 1.2528 0.72%
2007-02-06 0 2.790 2.790 2.800 2.740 2.800 4,208,357 11,675,687 2.7744 1.253 1.253 1.257 1.230 1.257 9,372,561 1.2457 1.82%
2007-02-05 0 2.740 2.740 2.750 2.730 2.770 4,298,000 11,835,740 2.7538 1.230 1.230 1.235 1.226 1.244 9,572,208 1.2365 0.00%
2007-02-02 0 2.740 2.730 2.740 2.680 2.740 5,373,795 14,617,919 2.7202 1.230 1.226 1.230 1.203 1.230 11,968,144 1.2214 2.24%
2007-02-01 0 2.680 2.670 2.680 2.620 2.690 3,198,000 8,492,220 2.6555 1.203 1.199 1.203 1.176 1.208 7,122,364 1.1923 1.90%
2007-01-31 0 2.630 2.630 2.640 2.620 2.740 4,080,252 10,976,535 2.6902 1.181 1.181 1.185 1.176 1.230 9,087,255 1.2079 -2.23%
2007-01-30 0 2.690 2.680 2.690 2.660 2.700 2,122,975 5,689,284 2.6799 1.208 1.203 1.208 1.194 1.212 4,728,143 1.2033 1.13%
2007-01-29 0 2.660 2.650 2.660 2.640 2.700 2,102,378 5,583,916 2.6560 1.194 1.190 1.194 1.185 1.212 4,682,271 1.1926 0.76%
2007-01-26 0 2.640 2.620 2.650 2.610 2.730 6,523,000 17,326,600 2.6562 1.185 1.176 1.190 1.172 1.226 14,527,574 1.1927 -3.30%
2007-01-25 0 2.730 2.720 2.730 2.710 2.800 5,602,000 15,403,040 2.7496 1.226 1.221 1.226 1.217 1.257 12,476,387 1.2346 -0.36%
2007-01-24 0 2.740 2.740 2.750 2.740 2.850 4,604,756 12,773,849 2.7741 1.230 1.230 1.235 1.230 1.280 10,255,394 1.2456 -2.14%
2007-01-23 0 2.800 2.780 2.800 2.750 2.830 6,993,396 19,440,182 2.7798 1.257 1.248 1.257 1.235 1.271 15,575,207 1.2481 -0.36%
2007-01-22 0 2.810 2.810 2.820 2.810 2.890 15,112,385 43,072,256 2.8501 1.262 1.262 1.266 1.262 1.298 33,657,258 1.2797 0.36%
2007-01-19 0 2.800 2.800 2.810 2.650 2.810 23,484,835 64,423,285 2.7432 1.257 1.257 1.262 1.190 1.262 52,303,799 1.2317 6.06%
2007-01-18 0 2.640 2.640 2.650 2.600 2.660 13,935,262 36,601,598 2.6265 1.185 1.185 1.190 1.167 1.194 31,035,651 1.1793 2.33%
2007-01-17 0 2.580 2.580 2.590 2.570 2.660 14,836,631 38,834,548 2.6175 1.158 1.158 1.163 1.154 1.194 33,043,118 1.1753 -0.39%
2007-01-16 0 2.590 2.580 2.590 2.490 2.600 11,068,865 28,207,276 2.5483 1.163 1.158 1.163 1.118 1.167 24,651,810 1.1442 2.78%
2007-01-15 0 2.520 2.500 2.510 2.470 2.530 7,976,883 19,962,292 2.5025 1.132 1.123 1.127 1.109 1.136 17,765,562 1.1237 0.80%
2007-01-12 0 2.500 2.500 2.510 2.500 2.540 3,178,631 8,015,053 2.5215 1.123 1.123 1.127 1.123 1.140 7,079,227 1.1322 0.00%
2007-01-11 0 2.500 2.500 2.510 2.500 2.560 2,829,407 7,121,693 2.5170 1.123 1.123 1.127 1.123 1.149 6,301,459 1.1302 -0.79%
2007-01-10 0 2.520 2.500 2.520 2.500 2.580 5,675,854 14,330,534 2.5248 1.132 1.123 1.132 1.123 1.158 12,640,869 1.1337 -2.33%
2007-01-09 0 2.580 2.580 2.590 2.540 2.600 7,286,000 18,737,220 2.5717 1.158 1.158 1.163 1.140 1.167 16,226,875 1.1547 1.18%
2007-01-08 0 2.550 2.540 2.560 2.440 2.580 6,615,719 16,664,094 2.5189 1.145 1.140 1.149 1.096 1.158 14,734,071 1.1310 3.24%
2007-01-05 0 2.470 2.470 2.480 2.440 2.500 5,315,640 13,125,941 2.4693 1.109 1.109 1.114 1.096 1.123 11,838,625 1.1087 -0.80%
2007-01-04 0 2.490 2.480 2.500 2.480 2.590 12,412,019 31,539,191 2.5410 1.118 1.114 1.123 1.114 1.163 27,643,190 1.1409 -2.73%
2007-01-03 0 2.560 2.550 2.560 2.490 2.560 12,714,000 32,039,300 2.5200 1.149 1.145 1.149 1.118 1.149 28,315,741 1.1315 2.40%
2007-01-02 0 2.500 2.490 2.500 2.450 2.520 7,537,408 18,824,905 2.4975 1.123 1.118 1.123 1.100 1.132 16,786,793 1.1214 1.63%
2006-12-29 0 2.460 2.460 2.470 2.440 2.470 3,781,009 9,283,522 2.4553 1.105 1.105 1.109 1.096 1.109 8,420,802 1.1025 0.00%
2006-12-28 0 2.460 2.450 2.480 2.400 2.470 7,220,631 17,496,484 2.4231 1.105 1.100 1.114 1.078 1.109 16,081,290 1.0880 1.65%
2006-12-27 0 2.420 2.420 2.430 2.400 2.450 7,502,000 18,143,920 2.4185 1.087 1.087 1.091 1.078 1.100 16,707,935 1.0859 -1.22%
2006-12-22 0 2.450 2.450 2.460 2.430 2.470 2,706,631 6,623,603 2.4472 1.100 1.100 1.105 1.091 1.109 6,028,021 1.0988 0.00%
2006-12-21 0 2.450 2.440 2.450 2.440 2.480 5,633,427 13,794,670 2.4487 1.100 1.096 1.100 1.096 1.114 12,546,379 1.0995 -1.21%
2006-12-20 0 2.480 2.460 2.480 2.450 2.510 4,720,000 11,689,980 2.4767 1.114 1.105 1.114 1.100 1.127 10,512,057 1.1121 0.40%
2006-12-19 0 2.470 2.460 2.480 2.460 2.510 3,306,000 8,203,580 2.4814 1.109 1.105 1.114 1.105 1.127 7,362,894 1.1142 -0.80%
2006-12-18 0 2.490 2.490 2.510 2.460 2.550 2,950,000 7,351,640 2.4921 1.118 1.118 1.127 1.105 1.145 6,570,036 1.1190 -2.35%
2006-12-15 0 2.550 2.510 2.550 2.500 2.550 5,259,155 13,242,717 2.5180 1.145 1.127 1.145 1.123 1.145 11,712,826 1.1306 0.79%
2006-12-14 0 2.530 2.520 2.530 2.440 2.540 5,053,893 12,659,235 2.5048 1.136 1.132 1.136 1.096 1.140 11,255,681 1.1247 2.85%
2006-12-13 0 2.460 2.450 2.460 2.410 2.470 1,747,000 4,253,630 2.4348 1.105 1.100 1.105 1.082 1.109 3,890,797 1.0933 0.82%
2006-12-12 0 2.440 2.440 2.450 2.440 2.480 1,368,631 3,359,414 2.4546 1.096 1.096 1.100 1.096 1.114 3,048,120 1.1021 -1.21%
2006-12-11 0 2.470 2.470 2.480 2.450 2.530 2,780,000 6,881,640 2.4754 1.109 1.109 1.114 1.100 1.136 6,191,424 1.1115 0.82%
2006-12-08 0 2.450 2.450 2.460 2.440 2.490 3,285,902 8,091,964 2.4626 1.100 1.100 1.105 1.096 1.118 7,318,133 1.1057 -1.21%
2006-12-07 0 2.480 2.470 2.480 2.470 2.550 6,521,514 16,318,437 2.5022 1.114 1.109 1.114 1.109 1.145 14,524,265 1.1235 -0.80%
2006-12-06 0 2.500 2.500 2.510 2.490 2.570 4,265,534 10,787,206 2.5289 1.123 1.123 1.127 1.118 1.154 9,499,902 1.1355 -1.19%
2006-12-05 0 2.530 2.530 2.540 2.520 2.570 5,057,067 12,903,341 2.5515 1.136 1.136 1.140 1.132 1.154 11,262,750 1.1457 0.00%
2006-12-04 0 2.530 2.530 2.540 2.460 2.540 3,950,000 9,932,700 2.5146 1.136 1.136 1.140 1.105 1.140 8,797,167 1.1291 2.02%
2006-12-01 0 2.480 2.480 2.490 2.460 2.520 5,364,059 13,356,490 2.4900 1.114 1.114 1.118 1.105 1.132 11,946,461 1.1180 0.40%
2006-11-30 0 2.470 2.470 2.480 2.440 2.490 3,459,389 8,541,195 2.4690 1.109 1.109 1.114 1.096 1.118 7,704,512 1.1086 1.65%
2006-11-29 0 2.430 2.420 2.430 2.370 2.440 5,318,000 12,784,880 2.4041 1.091 1.087 1.091 1.064 1.096 11,843,881 1.0795 2.10%
2006-11-28 0 2.380 2.380 2.390 2.370 2.470 9,998,000 24,075,160 2.4080 1.069 1.069 1.073 1.064 1.109 22,266,854 1.0812 -3.64%
2006-11-27 0 2.470 2.470 2.490 2.470 2.570 7,075,932 17,665,945 2.4966 1.109 1.109 1.118 1.109 1.154 15,759,026 1.1210 -3.14%
2006-11-24 0 2.550 2.550 2.560 2.540 2.590 6,333,262 16,184,490 2.5555 1.145 1.145 1.149 1.140 1.163 14,105,003 1.1474 -1.54%
2006-11-23 0 2.590 2.590 2.600 2.570 2.600 6,607,155 17,136,339 2.5936 1.163 1.163 1.167 1.154 1.167 14,714,998 1.1645 0.78%
2006-11-22 0 2.570 2.570 2.580 2.560 2.620 5,637,238 14,599,457 2.5898 1.154 1.154 1.158 1.149 1.176 12,554,866 1.1629 0.00%
2006-11-21 0 2.570 2.560 2.570 2.540 2.600 6,671,661 17,065,593 2.5579 1.154 1.149 1.154 1.140 1.167 14,858,662 1.1485 0.39%
2006-11-20 0 2.560 2.560 2.580 2.560 2.610 8,774,477 22,704,625 2.5876 1.149 1.149 1.158 1.149 1.172 19,541,908 1.1618 -1.54%
2006-11-17 0 2.600 2.600 2.610 2.580 2.640 5,846,000 15,251,920 2.6089 1.167 1.167 1.172 1.158 1.185 13,019,807 1.1714 -1.52%
2006-11-16 0 2.640 2.630 2.650 2.580 2.670 13,174,639 34,550,899 2.6225 1.185 1.181 1.190 1.158 1.199 29,341,644 1.1775 1.93%
2006-11-15 0 2.590 2.590 2.600 2.570 2.620 4,948,100 12,850,530 2.5971 1.163 1.163 1.167 1.154 1.176 11,020,066 1.1661 0.39%
2006-11-14 0 2.580 2.570 2.580 2.560 2.680 10,394,000 27,181,580 2.6151 1.158 1.154 1.158 1.149 1.203 23,148,797 1.1742 -2.27%
2006-11-13 0 2.640 2.640 2.650 2.600 2.640 4,254,097 11,161,088 2.6236 1.185 1.185 1.190 1.167 1.185 9,474,430 1.1780 1.15%
2006-11-10 0 2.610 2.600 2.610 2.580 2.640 6,952,144 18,157,445 2.6118 1.172 1.167 1.172 1.158 1.185 15,483,334 1.1727 0.38%
2006-11-09 0 2.600 2.600 2.620 2.590 2.650 10,163,648 26,635,996 2.6207 1.167 1.167 1.176 1.163 1.190 22,635,773 1.1767 1.17%
2006-11-08 0 2.570 2.560 2.570 2.560 2.650 12,358,071 32,269,389 2.6112 1.154 1.149 1.154 1.149 1.190 27,523,040 1.1725 -1.53%
2006-11-07 0 2.610 2.600 2.610 2.600 2.660 14,764,097 38,911,887 2.6356 1.172 1.167 1.172 1.167 1.194 32,881,575 1.1834 -0.38%
2006-11-06 0 2.620 2.610 2.630 2.530 2.630 7,975,573 20,772,786 2.6046 1.176 1.172 1.181 1.136 1.181 17,762,644 1.1695 1.55%
2006-11-03 0 2.580 2.580 2.600 2.570 2.630 10,414,514 27,132,798 2.6053 1.158 1.158 1.167 1.154 1.181 23,194,485 1.1698 -1.53%
2006-11-02 0 2.620 2.620 2.630 2.560 2.630 13,665,232 35,541,853 2.6009 1.176 1.176 1.181 1.149 1.181 30,434,259 1.1678 1.16%
2006-11-01 0 2.590 2.590 2.600 2.570 2.640 14,059,061 36,622,731 2.6049 1.163 1.163 1.167 1.154 1.185 31,311,368 1.1696 1.17%
2006-10-31 0 2.560 2.560 2.580 2.470 2.580 5,594,631 14,140,320 2.5275 1.149 1.149 1.158 1.109 1.158 12,459,975 1.1349 3.64%
2006-10-27 0 2.470 2.460 2.470 2.430 2.520 9,620,037 23,849,747 2.4792 1.109 1.105 1.109 1.091 1.132 21,425,081 1.1132 -0.40%
2006-10-26 0 2.480 2.480 2.490 2.480 2.610 12,914,000 32,527,260 2.5188 1.114 1.114 1.118 1.114 1.172 28,761,167 1.1309 -3.88%
2006-10-25 0 2.580 2.570 2.580 2.560 2.670 20,670,310 53,985,851 2.6118 1.158 1.154 1.158 1.149 1.199 46,035,484 1.1727 -0.39%
2006-10-24 0 2.590 2.580 2.590 2.440 2.610 43,927,784 111,929,602 2.5480 1.163 1.158 1.163 1.096 1.172 97,832,920 1.1441 7.02%
2006-10-23 0 2.420 2.410 2.420 2.410 2.440 5,204,758 12,592,770 2.4195 1.087 1.082 1.087 1.082 1.096 11,591,677 1.0864 -0.41%
2006-10-20 0 2.430 2.420 2.430 2.410 2.450 6,346,669 15,418,479 2.4294 1.091 1.087 1.091 1.082 1.100 14,134,862 1.0908 -0.41%
2006-10-19 0 2.440 2.430 2.440 2.360 2.450 10,415,866 25,110,877 2.4108 1.096 1.091 1.096 1.060 1.100 23,197,496 1.0825 2.95%
2006-10-18 0 2.370 2.360 2.370 2.330 2.380 3,600,000 8,484,500 2.3568 1.064 1.060 1.064 1.046 1.069 8,017,671 1.0582 0.85%
2006-10-17 0 2.350 2.340 2.350 2.330 2.380 3,456,533 8,137,480 2.3542 1.055 1.051 1.055 1.046 1.069 7,698,151 1.0571 -0.84%
2006-10-16 0 2.370 2.350 2.370 2.360 2.400 4,120,631 9,783,111 2.3742 1.064 1.055 1.064 1.060 1.078 9,177,184 1.0660 -0.42%
2006-10-13 0 2.380 2.380 2.390 2.380 2.430 11,187,320 26,872,559 2.4021 1.069 1.069 1.073 1.069 1.091 24,915,625 1.0785 0.42%
2006-10-12 0 2.370 2.360 2.370 2.360 2.400 5,025,893 11,933,714 2.3744 1.064 1.060 1.064 1.060 1.078 11,193,321 1.0661 -0.42%
2006-10-11 0 2.380 2.370 2.380 2.370 2.410 6,922,850 16,551,723 2.3909 1.069 1.064 1.069 1.064 1.082 15,418,092 1.0735 0.42%
2006-10-10 0 2.370 2.360 2.370 2.310 2.370 3,172,000 7,433,720 2.3435 1.064 1.060 1.064 1.037 1.064 7,064,459 1.0523 1.28%
2006-10-09 0 2.340 2.330 2.340 2.280 2.350 4,016,000 9,296,980 2.3150 1.051 1.046 1.051 1.024 1.055 8,944,157 1.0394 -0.43%
2006-10-06 0 2.350 2.340 2.350 2.330 2.380 2,622,935 6,169,046 2.3520 1.055 1.051 1.055 1.046 1.069 5,841,619 1.0561 -1.26%
2006-10-05 0 2.380 2.370 2.380 2.340 2.390 7,210,019 17,114,644 2.3737 1.069 1.064 1.069 1.051 1.073 16,057,655 1.0658 1.71%
2006-10-04 0 2.340 2.330 2.340 2.330 2.360 2,710,051 6,345,417 2.3414 1.051 1.046 1.051 1.046 1.060 6,035,638 1.0513 0.00%
2006-10-03 0 2.340 2.340 2.350 2.340 2.360 2,358,524 5,549,379 2.3529 1.051 1.051 1.055 1.051 1.060 5,252,741 1.0565 -0.85%
2006-09-29 0 2.360 2.350 2.360 2.330 2.360 4,128,131 9,641,375 2.3355 1.060 1.055 1.060 1.046 1.060 9,193,888 1.0487 0.43%
2006-09-28 0 2.350 2.350 2.360 2.350 2.380 1,914,000 4,521,800 2.3625 1.055 1.055 1.060 1.055 1.069 4,262,728 1.0608 -0.84%
2006-09-27 0 2.370 2.360 2.370 2.350 2.390 2,414,000 5,710,020 2.3654 1.064 1.060 1.064 1.055 1.073 5,376,294 1.0621 0.85%
2006-09-26 0 2.350 2.340 2.360 2.330 2.430 4,828,324 11,479,779 2.3776 1.055 1.051 1.060 1.046 1.091 10,753,309 1.0676 -2.49%
2006-09-25 0 2.410 2.410 2.420 2.410 2.470 5,388,603 13,124,159 2.4355 1.082 1.082 1.087 1.082 1.109 12,001,124 1.0936 -2.43%
2006-09-22 0 2.470 2.470 2.480 2.370 2.490 21,452,940 52,194,672 2.4330 1.109 1.109 1.114 1.064 1.118 47,778,503 1.0924 4.22%
2006-09-21 0 2.370 2.370 2.380 2.350 2.380 6,024,447 14,247,371 2.3649 1.064 1.064 1.069 1.055 1.069 13,417,231 1.0619 0.00%
2006-09-20 0 2.370 2.360 2.370 2.350 2.390 4,613,429 10,934,544 2.3702 1.064 1.060 1.064 1.055 1.073 10,274,710 1.0642 0.00%
2006-09-19 0 2.370 2.370 2.380 2.360 2.390 5,073,884 12,047,437 2.3744 1.064 1.064 1.069 1.060 1.073 11,300,203 1.0661 0.00%
2006-09-18 0 2.370 2.360 2.370 2.350 2.400 7,228,379 17,217,692 2.3820 1.064 1.060 1.064 1.055 1.078 16,098,545 1.0695 -0.42%
2006-09-15 0 2.380 2.370 2.380 2.340 2.400 7,091,608 16,813,990 2.3710 1.069 1.064 1.069 1.051 1.078 15,793,938 1.0646 1.28%
2006-09-14 0 2.350 2.350 2.360 2.340 2.400 6,148,563 14,515,340 2.3608 1.055 1.055 1.060 1.051 1.078 13,693,654 1.0600 -0.84%
2006-09-13 0 2.370 2.360 2.380 2.340 2.430 15,393,233 36,730,642 2.3862 1.064 1.060 1.069 1.051 1.091 34,282,743 1.0714 -0.84%
2006-09-12 0 2.390 2.390 2.400 2.280 2.400 21,051,262 49,841,091 2.3676 1.073 1.073 1.078 1.024 1.078 46,883,914 1.0631 2.58%
2006-09-11 0 2.330 2.330 2.340 2.280 2.370 12,107,932 28,267,351 2.3346 1.046 1.046 1.051 1.024 1.064 26,965,948 1.0483 1.75%
2006-09-08 0 2.290 2.280 2.290 2.250 2.300 3,628,000 8,254,600 2.2752 1.028 1.024 1.028 1.010 1.033 8,080,030 1.0216 0.44%
2006-09-07 0 2.280 2.270 2.280 2.250 2.290 6,445,514 14,707,065 2.2818 1.024 1.019 1.024 1.010 1.028 14,355,003 1.0245 0.00%
2006-09-06 0 2.280 2.270 2.280 2.260 2.300 5,619,262 12,805,896 2.2789 1.024 1.019 1.024 1.015 1.033 12,514,831 1.0233 0.44%
2006-09-05 0 2.270 2.260 2.270 2.210 2.290 5,222,525 11,728,661 2.2458 1.019 1.015 1.019 0.992 1.028 11,631,246 1.0084 1.79%
2006-09-04 0 2.230 2.220 2.230 2.210 2.230 2,704,079 5,997,727 2.2180 1.001 0.997 1.001 0.992 1.001 6,022,338 0.9959 -0.45%
2006-09-01 0 2.240 2.220 2.240 2.210 2.240 2,510,631 5,580,478 2.2227 1.006 0.997 1.006 0.992 1.006 5,591,504 0.9980 0.00%
2006-08-31 0 2.240 2.230 2.240 2.230 2.240 1,111,262 2,480,908 2.2325 1.006 1.001 1.006 1.001 1.006 2,474,926 1.0024 0.45%
2006-08-30 0 2.230 2.230 2.240 2.220 2.240 1,870,730 4,167,695 2.2278 1.001 1.001 1.006 0.997 1.006 4,166,360 1.0003 -0.45%
2006-08-29 0 2.240 2.240 2.250 2.190 2.250 3,720,874 8,237,228 2.2138 1.006 1.006 1.010 0.983 1.010 8,286,873 0.9940 0.00%
2006-08-28 0 2.240 2.220 2.240 2.220 2.250 2,256,000 5,036,520 2.2325 1.006 0.997 1.006 0.997 1.010 5,024,407 1.0024 0.00%
2006-08-25 0 2.240 2.230 2.240 2.230 2.240 1,131,155 2,529,464 2.2362 1.006 1.001 1.006 1.001 1.006 2,519,230 1.0041 -0.44%
2006-08-24 0 2.250 2.250 2.260 2.230 2.260 2,064,145 4,637,878 2.2469 1.010 1.010 1.015 1.001 1.015 4,597,121 1.0089 -0.88%
2006-08-23 0 2.270 2.260 2.280 2.250 2.280 2,282,532 5,172,269 2.2660 1.019 1.015 1.024 1.010 1.024 5,083,497 1.0175 0.00%
2006-08-22 0 2.270 2.260 2.280 2.230 2.270 1,485,458 3,357,078 2.2600 1.019 1.015 1.024 1.001 1.019 3,308,309 1.0147 1.79%
2006-08-21 0 2.230 2.230 2.240 2.210 2.300 4,128,631 9,272,364 2.2459 1.001 1.001 1.006 0.992 1.033 9,195,001 1.0084 -3.04%
2006-08-18 0 2.300 2.290 2.300 2.260 2.330 5,051,116 11,640,379 2.3045 1.033 1.028 1.033 1.015 1.046 11,249,496 1.0347 1.32%
2006-08-17 0 2.270 2.260 2.270 2.250 2.270 5,020,205 11,360,303 2.2629 1.019 1.015 1.019 1.010 1.019 11,180,653 1.0161 0.89%
2006-08-16 0 2.250 2.250 2.260 2.220 2.270 4,393,660 9,914,352 2.2565 1.010 1.010 1.015 0.997 1.019 9,785,255 1.0132 0.90%
2006-08-15 0 2.230 2.220 2.230 2.220 2.250 1,638,902 3,649,500 2.2268 1.001 0.997 1.001 0.997 1.010 3,650,049 0.9998 -0.89%
2006-08-14 0 2.250 2.230 2.250 2.220 2.250 2,390,837 5,353,793 2.2393 1.010 1.001 1.010 0.997 1.010 5,324,707 1.0055 0.45%
2006-08-11 0 2.240 2.220 2.240 2.220 2.260 3,181,262 7,096,489 2.2307 1.006 0.997 1.006 0.997 1.015 7,085,087 1.0016 0.45%
2006-08-10 0 2.230 2.220 2.230 2.200 2.250 7,729,029 17,215,608 2.2274 1.001 0.997 1.001 0.988 1.010 17,213,558 1.0001 1.83%
2006-08-09 0 2.190 2.190 2.200 2.160 2.200 3,181,952 6,950,439 2.1843 0.983 0.983 0.988 0.970 0.988 7,086,623 0.9808 1.39%
2006-08-08 0 2.160 2.150 2.160 2.110 2.220 10,194,767 21,984,825 2.1565 0.970 0.965 0.970 0.947 0.997 22,705,079 0.9683 -2.26%
2006-08-07 0 2.210 2.210 2.220 2.200 2.230 3,477,846 7,705,917 2.2157 0.992 0.992 0.997 0.988 1.001 7,745,618 0.9949 -0.45%
2006-08-04 0 2.220 2.210 2.220 2.210 2.250 2,834,000 6,322,340 2.2309 0.997 0.992 0.997 0.992 1.010 6,311,689 1.0017 -1.33%
2006-08-03 0 2.250 2.240 2.250 2.220 2.260 2,800,623 6,279,255 2.2421 1.010 1.006 1.010 0.997 1.015 6,237,354 1.0067 0.90%
2006-08-02 0 2.230 2.230 2.240 2.220 2.260 1,836,000 4,101,960 2.2342 1.001 1.001 1.006 0.997 1.015 4,089,012 1.0032 -0.89%
2006-08-01 0 2.250 2.250 2.260 2.230 2.260 1,789,262 4,026,171 2.2502 1.010 1.010 1.015 1.001 1.015 3,984,920 1.0104 -1.32%
2006-07-31 0 2.280 2.250 2.280 2.200 2.280 4,244,000 9,512,260 2.2413 1.024 1.010 1.024 0.988 1.024 9,451,943 1.0064 0.00%
2006-07-28 0 2.280 2.270 2.280 2.240 2.290 3,977,009 8,993,593 2.2614 1.024 1.019 1.024 1.006 1.028 8,857,319 1.0154 0.00%
2006-07-27 0 2.280 2.280 2.290 2.280 2.300 1,770,216 4,049,650 2.2877 1.024 1.024 1.028 1.024 1.033 3,942,503 1.0272 0.44%
2006-07-26 0 2.270 2.270 2.280 2.250 2.300 2,510,000 5,698,920 2.2705 1.019 1.019 1.024 1.010 1.033 5,590,098 1.0195 -0.44%
2006-07-25 0 2.280 2.270 2.280 2.270 2.310 3,605,893 8,222,254 2.2802 1.024 1.019 1.024 1.019 1.037 8,030,795 1.0238 -0.87%
2006-07-24 0 2.300 2.290 2.300 2.280 2.320 2,260,044 5,188,019 2.2955 1.033 1.028 1.033 1.024 1.042 5,033,414 1.0307 -2.13%
2006-07-21 0 2.350 2.300 2.350 2.300 2.350 2,415,262 5,588,908 2.3140 1.055 1.033 1.055 1.033 1.055 5,379,104 1.0390 1.08%
2006-07-20 0 2.325 2.325 2.350 2.300 2.350 5,939,250 13,802,709 2.3240 1.044 1.044 1.055 1.033 1.055 13,227,486 1.0435 1.09%
2006-07-19 0 2.300 2.275 2.300 2.275 2.325 3,163,468 7,256,966 2.2940 1.033 1.021 1.033 1.021 1.044 7,045,457 1.0300 0.00%
2006-07-18 0 2.300 2.300 2.325 2.275 2.350 2,309,262 5,338,826 2.3119 1.033 1.033 1.044 1.021 1.055 5,143,028 1.0381 0.00%
2006-07-17 0 2.300 2.300 2.325 2.250 2.325 2,429,998 5,570,860 2.2925 1.033 1.033 1.044 1.010 1.044 5,411,923 1.0294 -1.08%
2006-07-14 0 2.325 2.275 2.325 2.250 2.325 14,157,525 32,148,705 2.2708 1.044 1.021 1.044 1.010 1.044 31,530,660 1.0196 0.00%
2006-07-13 0 2.325 2.300 2.325 2.275 2.375 14,772,000 34,420,550 2.3301 1.044 1.033 1.044 1.021 1.066 32,899,176 1.0462 -2.11%
2006-07-12 0 2.375 2.350 2.375 2.350 2.450 11,369,009 27,242,388 2.3962 1.066 1.055 1.066 1.055 1.100 25,320,270 1.0759 -1.04%
2006-07-11 0 2.400 2.375 2.400 2.400 2.450 9,698,631 23,426,099 2.4154 1.078 1.066 1.078 1.078 1.100 21,600,120 1.0845 -3.03%
2006-07-10 0 2.475 2.450 2.475 2.425 2.500 6,078,000 14,979,650 2.4646 1.111 1.100 1.111 1.089 1.123 13,536,501 1.1066 0.00%
2006-07-07 0 2.475 2.500 2.525 2.425 2.525 20,731,951 51,624,473 2.4901 1.111 1.123 1.134 1.089 1.134 46,172,766 1.1181 -1.00%
2006-07-06 0 2.500 2.475 2.500 2.350 2.525 28,949,056 71,419,251 2.4671 1.123 1.111 1.123 1.055 1.134 64,473,334 1.1077 4.17%
2006-07-05 0 2.400 2.400 2.425 2.375 2.425 5,593,623 13,400,804 2.3957 1.078 1.078 1.089 1.066 1.089 12,457,730 1.0757 -1.03%
2006-07-04 0 2.425 2.425 2.450 2.400 2.475 18,121,385 44,128,841 2.4352 1.089 1.089 1.100 1.078 1.111 40,358,694 1.0934 0.00%
2006-07-03 0 2.425 2.400 2.425 2.275 2.475 40,122,700 95,826,156 2.3883 1.089 1.078 1.089 1.021 1.111 89,358,500 1.0724 6.59%
2006-06-30 0 2.275 2.275 2.300 2.250 2.325 12,635,010 28,948,075 2.2911 1.021 1.021 1.033 1.010 1.044 28,139,820 1.0287 1.11%
2006-06-29 0 2.250 2.250 2.275 2.225 2.275 4,502,000 10,144,400 2.2533 1.010 1.010 1.021 0.999 1.021 10,026,543 1.0118 1.12%
2006-06-28 0 2.225 2.225 2.250 2.225 2.275 3,330,272 7,479,385 2.2459 0.999 0.999 1.010 0.999 1.021 7,416,951 1.0084 -2.20%
2006-06-27 0 2.275 2.250 2.275 2.250 2.300 4,503,973 10,237,983 2.2731 1.021 1.010 1.021 1.010 1.033 10,030,937 1.0206 1.11%
2006-06-26 0 2.250 2.250 2.275 2.250 2.300 3,437,210 7,805,752 2.2710 1.010 1.010 1.021 1.010 1.033 7,655,116 1.0197 -1.10%
2006-06-23 0 2.275 2.275 2.300 2.275 2.300 3,055,065 6,971,602 2.2820 1.021 1.021 1.033 1.021 1.033 6,804,029 1.0246 -1.09%
2006-06-22 0 2.300 2.275 2.300 2.275 2.350 5,353,608 12,387,526 2.3139 1.033 1.021 1.033 1.021 1.055 11,923,185 1.0389 -1.08%
2006-06-21 0 2.325 2.300 2.325 2.275 2.325 3,511,049 8,088,902 2.3038 1.044 1.033 1.044 1.021 1.044 7,819,565 1.0344 1.09%
2006-06-20 0 2.300 2.275 2.300 2.250 2.325 4,546,630 10,395,177 2.2863 1.033 1.021 1.033 1.010 1.044 10,125,940 1.0266 1.10%
2006-06-19 0 2.275 2.275 2.300 2.250 2.300 4,293,216 9,760,830 2.2735 1.021 1.021 1.033 1.010 1.033 9,561,554 1.0208 0.00%
2006-06-16 0 2.275 2.275 2.300 2.275 2.325 6,553,514 15,075,731 2.3004 1.021 1.021 1.033 1.021 1.044 14,595,533 1.0329 1.11%
2006-06-15 0 2.250 2.250 2.275 2.250 2.300 2,957,261 6,714,474 2.2705 1.010 1.010 1.021 1.010 1.033 6,586,207 1.0195 -1.10%
2006-06-14 0 2.275 2.250 2.275 2.225 2.275 5,554,769 12,483,823 2.2474 1.021 1.010 1.021 0.999 1.021 12,371,197 1.0091 2.25%
2006-06-13 0 2.225 2.225 2.250 2.225 2.300 7,042,803 15,866,574 2.2529 0.999 0.999 1.010 0.999 1.033 15,685,243 1.0116 -4.30%
2006-06-12 0 2.325 2.300 2.325 2.250 2.350 8,798,320 20,239,249 2.3004 1.044 1.033 1.044 1.010 1.055 19,595,009 1.0329 2.20%
2006-06-09 0 2.275 2.275 2.300 2.250 2.325 7,352,101 16,823,060 2.2882 1.021 1.021 1.033 1.010 1.044 16,374,090 1.0274 -1.09%
2006-06-08 0 2.300 2.300 2.325 2.200 2.325 28,946,800 65,314,381 2.2564 1.033 1.033 1.044 0.988 1.044 64,468,309 1.0131 0.00%
2006-06-07 0 2.300 2.275 2.300 2.275 2.350 12,583,367 29,034,944 2.3074 1.033 1.021 1.033 1.021 1.055 28,024,804 1.0360 -1.08%
2006-06-06 0 2.325 2.300 2.325 2.250 2.350 21,017,362 48,424,446 2.3040 1.044 1.033 1.044 1.010 1.055 46,808,414 1.0345 1.09%
2006-06-05 0 2.300 2.275 2.300 2.250 2.350 13,403,360 30,816,660 2.2992 1.033 1.021 1.033 1.010 1.055 29,851,036 1.0323 1.10%
2006-06-02 0 2.275 2.250 2.275 2.250 2.300 13,475,574 30,674,523 2.2763 1.021 1.010 1.021 1.010 1.033 30,011,866 1.0221 1.11%
2006-06-01 0 2.250 2.250 2.275 2.225 2.375 23,847,909 54,405,400 2.2813 1.010 1.010 1.021 0.999 1.066 53,112,412 1.0243 -4.26%
2006-05-30 0 2.350 2.350 2.375 2.300 2.400 10,927,866 25,584,642 2.3412 1.055 1.055 1.066 1.033 1.078 24,337,787 1.0512 -1.05%
2006-05-29 0 2.375 2.375 2.400 2.350 2.450 15,520,090 37,366,648 2.4076 1.066 1.066 1.078 1.055 1.100 34,565,270 1.0810 -1.04%
2006-05-26 0 2.400 2.400 2.425 2.350 2.475 48,896,785 118,107,747 2.4155 1.078 1.078 1.089 1.055 1.111 108,899,535 1.0846 3.23%
2006-05-25 0 2.325 2.300 2.325 2.300 2.400 66,252,543 155,039,208 2.3401 1.044 1.033 1.044 1.033 1.078 147,553,078 1.0507 -2.11%
2006-05-24 0 2.375 2.375 2.400 2.325 2.725 427,660,055 1,083,728,569 2.5341 1.066 1.066 1.078 1.044 1.224 952,454,872 1.1378

Webb-site Database - Powered By Linux Group

Back to top